iShares MSCI World Health Care Sector Advanced UCITS ETF (AMS:WHCA)
Netherlands · Delayed Price · Currency is EUR 4.717
+0.021 (0.44%)
At close: Mar 13, 2026
AMS:WHCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 4.70 | 4.75 | 4.70 | 4.72 | 4.72 | 0.45% | 37,050 |
| Mar 12, 2026 | 4.74 | 4.76 | 4.70 | 4.70 | 4.70 | -0.95% | 204,854 |
| Mar 11, 2026 | 4.75 | 4.77 | 4.72 | 4.74 | 4.74 | -0.69% | 18,208 |
| Mar 10, 2026 | 4.79 | 4.80 | 4.76 | 4.77 | 4.77 | 0.51% | 30,993 |
| Mar 9, 2026 | 4.70 | 4.75 | 4.68 | 4.75 | 4.75 | 0.51% | 65,570 |
| Mar 6, 2026 | 4.79 | 4.79 | 4.71 | 4.73 | 4.73 | -1.03% | 70,118 |
| Mar 5, 2026 | 4.87 | 4.88 | 4.78 | 4.78 | 4.78 | -1.93% | 10,739 |
| Mar 4, 2026 | 4.87 | 4.88 | 4.84 | 4.87 | 4.87 | 0.77% | 16,964 |
| Mar 3, 2026 | 4.88 | 4.88 | 4.83 | 4.83 | 4.83 | -1.41% | 17,160 |
| Mar 2, 2026 | 4.89 | 4.93 | 4.89 | 4.90 | 4.90 | - | 114,620 |
| Feb 27, 2026 | 4.86 | 4.90 | 4.85 | 4.90 | 4.90 | 1.22% | 48,617 |
| Feb 26, 2026 | 4.85 | 4.88 | 4.84 | 4.84 | 4.84 | -0.78% | 54,210 |
| Feb 25, 2026 | 4.87 | 4.89 | 4.86 | 4.88 | 4.88 | 0.10% | 67,496 |
| Feb 24, 2026 | 4.87 | 4.89 | 4.87 | 4.88 | 4.88 | 0.14% | 62,801 |
| Feb 23, 2026 | 4.84 | 4.88 | 4.84 | 4.87 | 4.87 | 0.10% | 12,833 |
| Feb 20, 2026 | 4.90 | 4.90 | 4.85 | 4.86 | 4.86 | -0.06% | 88,211 |
| Feb 19, 2026 | 4.89 | 4.90 | 4.87 | 4.87 | 4.87 | -0.10% | 49,542 |
| Feb 18, 2026 | 4.89 | 4.89 | 4.87 | 4.87 | 4.87 | -0.18% | 28,285 |
| Feb 17, 2026 | 4.87 | 4.90 | 4.87 | 4.88 | 4.88 | 0.25% | 18,800 |
| Feb 16, 2026 | 4.86 | 4.87 | 4.85 | 4.87 | 4.87 | -0.10% | 29,891 |
| Feb 13, 2026 | 4.81 | 4.88 | 4.80 | 4.87 | 4.87 | 1.08% | 15,571 |
| Feb 12, 2026 | 4.84 | 4.84 | 4.80 | 4.82 | 4.82 | 0.21% | 53,728 |
| Feb 11, 2026 | 4.78 | 4.81 | 4.78 | 4.81 | 4.81 | -0.02% | 25,534 |
| Feb 10, 2026 | 4.80 | 4.83 | 4.80 | 4.81 | 4.81 | 0.12% | 46,759 |
| Feb 9, 2026 | 4.86 | 4.87 | 4.80 | 4.81 | 4.81 | -0.60% | 23,116 |
| Feb 6, 2026 | 4.79 | 4.84 | 4.79 | 4.84 | 4.84 | 0.60% | 74,497 |
| Feb 5, 2026 | 4.82 | 4.84 | 4.80 | 4.81 | 4.81 | -0.35% | 23,524 |
| Feb 4, 2026 | 4.76 | 4.84 | 4.75 | 4.82 | 4.82 | 0.12% | 69,526 |
| Feb 3, 2026 | 4.83 | 4.86 | 4.81 | 4.82 | 4.82 | -0.25% | 17,114 |
| Feb 2, 2026 | 4.79 | 4.84 | 4.78 | 4.83 | 4.83 | 1.43% | 64,085 |
| Jan 30, 2026 | 4.73 | 4.76 | 4.73 | 4.76 | 4.76 | 0.32% | 39,511 |
| Jan 29, 2026 | 4.74 | 4.76 | 4.74 | 4.75 | 4.75 | -0.19% | 28,412 |
| Jan 28, 2026 | 4.77 | 4.77 | 4.73 | 4.76 | 4.76 | -1.33% | 21,859 |
| Jan 27, 2026 | 4.87 | 4.87 | 4.79 | 4.82 | 4.82 | -1.13% | 39,318 |
| Jan 26, 2026 | 4.87 | 4.89 | 4.87 | 4.87 | 4.87 | -0.43% | 14,614 |
| Jan 23, 2026 | 4.93 | 4.93 | 4.90 | 4.90 | 4.90 | -0.51% | 22,860 |
| Jan 22, 2026 | 4.92 | 4.93 | 4.90 | 4.92 | 4.92 | 1.05% | 68,962 |
| Jan 21, 2026 | 4.84 | 4.88 | 4.83 | 4.87 | 4.87 | 0.45% | 57,040 |
| Jan 20, 2026 | 4.85 | 4.85 | 4.79 | 4.85 | 4.85 | -0.35% | 87,440 |
| Jan 19, 2026 | 4.88 | 4.90 | 4.86 | 4.86 | 4.86 | -1.36% | 53,752 |
| Jan 16, 2026 | 4.94 | 4.94 | 4.91 | 4.93 | 4.93 | 0.43% | 99,054 |
| Jan 15, 2026 | 4.96 | 4.96 | 4.89 | 4.91 | 4.91 | -0.45% | 97,381 |
| Jan 14, 2026 | 4.92 | 4.94 | 4.92 | 4.93 | 4.93 | 0.16% | 61,278 |
| Jan 13, 2026 | 4.93 | 4.93 | 4.90 | 4.92 | 4.92 | 0.41% | 158,065 |
| Jan 12, 2026 | 4.92 | 4.94 | 4.90 | 4.90 | 4.90 | -0.28% | 151,108 |
| Jan 9, 2026 | 4.95 | 4.98 | 4.92 | 4.92 | 4.92 | -1.13% | 13,167 |
| Jan 8, 2026 | 4.96 | 4.99 | 4.95 | 4.97 | 4.97 | 0.34% | 24,363 |
| Jan 7, 2026 | 4.93 | 4.96 | 4.92 | 4.96 | 4.96 | 1.41% | 15,240 |
| Jan 6, 2026 | 4.80 | 4.90 | 4.80 | 4.89 | 4.89 | 2.50% | 33,591 |
| Jan 5, 2026 | 4.81 | 4.81 | 4.75 | 4.77 | 4.77 | -0.08% | 27,938 |