iShares MSCI World Health Care Sector ESG UCITS ETF (AMS:WHCA)
Netherlands · Delayed Price · Currency is EUR 4.132
-0.122 (-2.87%)
Aug 1, 2025, 4:34 PM CET
CALT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4.18 | 4.18 | 4.13 | 4.15 | 4.15 | -2.35% | 15,033 |
| Jul 31, 2025 | 4.31 | 4.31 | 4.25 | 4.25 | 4.25 | -0.93% | 78,351 |
| Jul 30, 2025 | 4.28 | 4.31 | 4.27 | 4.29 | 4.29 | 0.23% | 55,080 |
| Jul 29, 2025 | 4.33 | 4.33 | 4.26 | 4.28 | 4.28 | -0.70% | 67,029 |
| Jul 28, 2025 | 4.33 | 4.33 | 4.31 | 4.31 | 4.31 | 0.70% | 20,162 |
| Jul 25, 2025 | 4.27 | 4.30 | 4.27 | 4.28 | 4.28 | -0.23% | 8,424 |
| Jul 24, 2025 | 4.28 | 4.29 | 4.27 | 4.29 | 4.29 | 1.18% | 13,318 |
| Jul 23, 2025 | 4.21 | 4.24 | 4.21 | 4.24 | 4.24 | 1.44% | 104,851 |
| Jul 22, 2025 | 4.12 | 4.18 | 4.12 | 4.18 | 4.18 | 0.97% | 27,766 |
| Jul 21, 2025 | 4.17 | 4.18 | 4.14 | 4.14 | 4.14 | -0.96% | 9,997 |
| Jul 18, 2025 | 4.20 | 4.21 | 4.18 | 4.18 | 4.18 | -1.18% | 21,229 |
| Jul 17, 2025 | 4.25 | 4.26 | 4.22 | 4.23 | 4.23 | 0.71% | 24,620 |
| Jul 16, 2025 | 4.21 | 4.25 | 4.20 | 4.20 | 4.20 | -0.94% | 16,268 |
| Jul 15, 2025 | 4.27 | 4.27 | 4.22 | 4.24 | 4.24 | -0.24% | 50,575 |
| Jul 14, 2025 | 4.26 | 4.26 | 4.25 | 4.25 | 4.25 | - | 11,985 |
| Jul 11, 2025 | 4.31 | 4.31 | 4.25 | 4.25 | 4.25 | -1.85% | 6,826 |
| Jul 10, 2025 | 4.27 | 4.35 | 4.27 | 4.33 | 4.33 | 1.64% | 262,602 |
| Jul 9, 2025 | 4.27 | 4.28 | 4.26 | 4.26 | 4.26 | -0.47% | 8,719 |
| Jul 8, 2025 | 4.25 | 4.29 | 4.24 | 4.28 | 4.28 | 0.47% | 43,800 |
| Jul 7, 2025 | 4.26 | 4.28 | 4.25 | 4.26 | 4.26 | - | 4,654 |
| Jul 4, 2025 | 4.25 | 4.26 | 4.24 | 4.26 | 4.26 | 0.24% | 5,451 |
| Jul 3, 2025 | 4.26 | 4.27 | 4.25 | 4.25 | 4.25 | -0.70% | 10,481 |
| Jul 2, 2025 | 4.32 | 4.35 | 4.28 | 4.28 | 4.28 | -1.15% | 26,726 |
| Jul 1, 2025 | 4.29 | 4.33 | 4.25 | 4.33 | 4.33 | 1.17% | 43,319 |
| Jun 30, 2025 | 4.28 | 4.29 | 4.28 | 4.28 | 4.28 | -0.23% | 10,136 |
| Jun 27, 2025 | 4.28 | 4.29 | 4.27 | 4.29 | 4.29 | - | 22,137 |
| Jun 26, 2025 | 4.27 | 4.29 | 4.26 | 4.29 | 4.29 | 0.23% | 2,596 |
| Jun 25, 2025 | 4.30 | 4.31 | 4.28 | 4.28 | 4.28 | - | 57,513 |
| Jun 24, 2025 | 4.30 | 4.30 | 4.28 | 4.28 | 4.28 | 0.23% | 10,441 |
| Jun 23, 2025 | 4.29 | 4.31 | 4.27 | 4.27 | 4.27 | -0.70% | 8,197 |
| Jun 20, 2025 | 4.32 | 4.33 | 4.30 | 4.30 | 4.30 | -0.69% | 26,264 |
| Jun 19, 2025 | 4.32 | 4.33 | 4.32 | 4.33 | 4.33 | - | 2,830 |
| Jun 18, 2025 | 4.32 | 4.34 | 4.31 | 4.33 | 4.33 | -0.46% | 33,213 |
| Jun 17, 2025 | 4.36 | 4.36 | 4.33 | 4.35 | 4.35 | -0.91% | 21,037 |
| Jun 16, 2025 | 4.41 | 4.41 | 4.39 | 4.39 | 4.39 | -0.90% | 3,068 |
| Jun 13, 2025 | 4.41 | 4.44 | 4.40 | 4.43 | 4.43 | 0.23% | 24,159 |
| Jun 12, 2025 | 4.40 | 4.43 | 4.37 | 4.42 | 4.42 | -0.23% | 11,795 |
| Jun 11, 2025 | 4.43 | 4.43 | 4.42 | 4.43 | 4.43 | - | 52,247 |
| Jun 10, 2025 | 4.41 | 4.44 | 4.40 | 4.43 | 4.43 | 0.91% | 11,939 |
| Jun 9, 2025 | 4.40 | 4.41 | 4.39 | 4.39 | 4.39 | -0.23% | 10,137 |
| Jun 6, 2025 | 4.38 | 4.41 | 4.37 | 4.40 | 4.40 | 1.15% | 30,603 |
| Jun 5, 2025 | 4.37 | 4.38 | 4.35 | 4.35 | 4.35 | -0.68% | 34,162 |
| Jun 4, 2025 | 4.37 | 4.39 | 4.36 | 4.38 | 4.38 | 0.69% | 21,877 |
| Jun 3, 2025 | 4.33 | 4.35 | 4.33 | 4.35 | 4.35 | 0.46% | 26,331 |
| Jun 2, 2025 | 4.35 | 4.37 | 4.32 | 4.33 | 4.33 | -1.14% | 17,036 |
| May 30, 2025 | 4.34 | 4.38 | 4.34 | 4.38 | 4.38 | 1.15% | 10,582 |
| May 29, 2025 | 4.37 | 4.37 | 4.33 | 4.33 | 4.33 | - | 48,270 |
| May 28, 2025 | 4.36 | 4.36 | 4.32 | 4.33 | 4.33 | - | 53,668 |
| May 27, 2025 | 4.31 | 4.34 | 4.31 | 4.33 | 4.33 | 0.70% | 5,382 |
| May 26, 2025 | 4.30 | 4.31 | 4.30 | 4.30 | 4.30 | 0.94% | 7,523 |