iShares MSCI World Health Care Sector ESG UCITS ETF (AMS:WHCS)
Netherlands · Delayed Price · Currency is EUR · Price in USD 7.45
-0.04 (-0.57%)
Oct 23, 2025, 5:35 PM CET
AMS:WHCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 7.46 | 7.46 | 7.43 | 7.43 | 7.43 | -0.80% | 1,540 |
| Oct 22, 2025 | 7.47 | 7.49 | 7.46 | 7.49 | 7.49 | 0.40% | 279,233 |
| Oct 21, 2025 | 7.43 | 7.47 | 7.42 | 7.46 | 7.46 | 0.54% | 34,803 |
| Oct 20, 2025 | 7.40 | 7.42 | 7.38 | 7.42 | 7.42 | 0.95% | 5,772 |
| Oct 17, 2025 | 7.30 | 7.35 | 7.27 | 7.35 | 7.35 | -0.68% | 48,047 |
| Oct 16, 2025 | 7.35 | 7.40 | 7.35 | 7.40 | 7.40 | 0.82% | 23,495 |
| Oct 15, 2025 | 7.35 | 7.35 | 7.30 | 7.34 | 7.34 | 0.69% | 93,305 |
| Oct 14, 2025 | 7.29 | 7.30 | 7.28 | 7.29 | 7.29 | -0.68% | 12,514 |
| Oct 13, 2025 | 7.36 | 7.37 | 7.32 | 7.34 | 7.34 | -0.54% | 69,345 |
| Oct 10, 2025 | 7.43 | 7.44 | 7.38 | 7.38 | 7.38 | -0.94% | 41,288 |
| Oct 9, 2025 | 7.46 | 7.48 | 7.45 | 7.45 | 7.45 | -0.13% | 29,096 |
| Oct 8, 2025 | 7.43 | 7.47 | 7.43 | 7.46 | 7.46 | 0.81% | 27,081 |
| Oct 7, 2025 | 7.42 | 7.43 | 7.39 | 7.40 | 7.40 | -0.80% | 111,746 |
| Oct 6, 2025 | 7.45 | 7.47 | 7.43 | 7.46 | 7.46 | 0.13% | 75,060 |
| Oct 3, 2025 | 7.37 | 7.47 | 7.36 | 7.45 | 7.45 | 1.64% | 20,200 |
| Oct 2, 2025 | 7.36 | 7.36 | 7.32 | 7.33 | 7.33 | 0.55% | 95,213 |
| Oct 1, 2025 | 7.14 | 7.29 | 7.14 | 7.29 | 7.29 | 3.70% | 62,158 |
| Sep 30, 2025 | 6.97 | 7.03 | 6.96 | 7.03 | 7.03 | 1.01% | 17,082 |
| Sep 29, 2025 | 6.96 | 6.97 | 6.93 | 6.96 | 6.96 | 0.72% | 121,432 |
| Sep 26, 2025 | 6.87 | 6.91 | 6.87 | 6.91 | 6.91 | 0.58% | 24,177 |
| Sep 25, 2025 | 7.00 | 7.00 | 6.87 | 6.87 | 6.87 | -2.14% | 7,633 |
| Sep 24, 2025 | 7.05 | 7.05 | 7.02 | 7.02 | 7.02 | -0.43% | 24,110 |
| Sep 23, 2025 | 7.03 | 7.07 | 7.01 | 7.05 | 7.05 | - | 26,651 |
| Sep 22, 2025 | 7.04 | 7.05 | 7.01 | 7.05 | 7.05 | - | 3,400 |
| Sep 19, 2025 | 7.05 | 7.06 | 7.05 | 7.05 | 7.05 | - | 680 |
| Sep 18, 2025 | 7.05 | 7.05 | 7.04 | 7.05 | 7.05 | - | 16,925 |
| Sep 17, 2025 | 7.01 | 7.05 | 7.01 | 7.05 | 7.05 | 0.43% | 779 |
| Sep 16, 2025 | 7.02 | 7.03 | 7.01 | 7.02 | 7.02 | - | 29,734 |
| Sep 15, 2025 | 7.06 | 7.09 | 7.02 | 7.02 | 7.02 | -1.40% | 34,987 |
| Sep 12, 2025 | 7.13 | 7.15 | 7.12 | 7.12 | 7.12 | -0.42% | 44,039 |
| Sep 11, 2025 | 7.05 | 7.15 | 7.04 | 7.15 | 7.15 | 1.27% | 24,971 |
| Sep 10, 2025 | 7.09 | 7.09 | 7.05 | 7.06 | 7.06 | -0.56% | 16,299 |
| Sep 9, 2025 | 7.09 | 7.11 | 7.08 | 7.10 | 7.10 | 0.57% | 24,524 |
| Sep 8, 2025 | 7.09 | 7.09 | 7.04 | 7.06 | 7.06 | -0.42% | 211,434 |
| Sep 5, 2025 | 7.06 | 7.09 | 7.06 | 7.09 | 7.09 | 0.71% | 6,330 |
| Sep 4, 2025 | 7.05 | 7.06 | 7.01 | 7.04 | 7.04 | 0.14% | 151,740 |
| Sep 3, 2025 | 7.01 | 7.05 | 7.01 | 7.03 | 7.03 | 0.43% | 16,854 |
| Sep 2, 2025 | 7.03 | 7.03 | 6.99 | 7.00 | 7.00 | -0.71% | 20,697 |
| Sep 1, 2025 | 7.04 | 7.06 | 7.04 | 7.05 | 7.05 | 0.86% | 6,083 |
| Aug 29, 2025 | 6.99 | 7.02 | 6.98 | 6.99 | 6.99 | - | 152,236 |
| Aug 28, 2025 | 7.03 | 7.03 | 6.99 | 6.99 | 6.99 | -0.29% | 1,977 |
| Aug 27, 2025 | 7.00 | 7.03 | 7.00 | 7.01 | 7.01 | 0.43% | 2,842 |
| Aug 26, 2025 | 6.97 | 7.01 | 6.97 | 6.98 | 6.98 | -0.57% | 9,951 |
| Aug 25, 2025 | 7.07 | 7.07 | 7.02 | 7.02 | 7.02 | -1.27% | 6,549 |
| Aug 22, 2025 | 7.02 | 7.11 | 7.02 | 7.11 | 7.11 | 0.71% | 42,965 |
| Aug 21, 2025 | 7.02 | 7.06 | 7.00 | 7.06 | 7.06 | 0.43% | 73,573 |
| Aug 20, 2025 | 6.99 | 7.06 | 6.99 | 7.03 | 7.03 | 0.14% | 121,241 |
| Aug 19, 2025 | 6.96 | 7.02 | 6.96 | 7.02 | 7.02 | 0.14% | 4,562 |
| Aug 18, 2025 | 6.95 | 7.01 | 6.95 | 7.01 | 7.01 | 1.01% | 47,376 |
| Aug 15, 2025 | 6.93 | 6.94 | 6.93 | 6.94 | 6.94 | 1.61% | 27,721 |