iShares MSCI World Health Care Sector Advanced UCITS ETF (AMS:WHCS)
Netherlands · Delayed Price · Currency is EUR · Price in USD 7.36
+0.09 (1.30%)
Mar 25, 2026, 5:35 PM CET
AMS:WHCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 7.34 | 7.37 | 7.34 | 7.36 | 7.36 | 1.31% | 7,334 |
| Mar 24, 2026 | 7.27 | 7.30 | 7.24 | 7.27 | 7.27 | 0.25% | 7,783 |
| Mar 23, 2026 | 7.21 | 7.41 | 7.19 | 7.25 | 7.25 | -0.55% | 5,679 |
| Mar 20, 2026 | 7.36 | 7.36 | 7.28 | 7.29 | 7.29 | -0.69% | 18,612 |
| Mar 19, 2026 | 7.34 | 7.35 | 7.32 | 7.34 | 7.34 | -0.92% | 22,548 |
| Mar 18, 2026 | 7.52 | 7.52 | 7.39 | 7.41 | 7.41 | -1.46% | 21,817 |
| Mar 17, 2026 | 7.53 | 7.56 | 7.52 | 7.52 | 7.52 | -0.09% | 18,020 |
| Mar 16, 2026 | 7.49 | 7.56 | 7.49 | 7.53 | 7.53 | 0.20% | 16,242 |
| Mar 13, 2026 | 7.49 | 7.59 | 7.49 | 7.51 | 7.51 | -0.42% | 185,049 |
| Mar 12, 2026 | 7.62 | 7.62 | 7.54 | 7.54 | 7.54 | -1.14% | 833 |
| Mar 11, 2026 | 7.68 | 7.69 | 7.62 | 7.63 | 7.63 | -1.42% | 1,300 |
| Mar 10, 2026 | 7.74 | 7.78 | 7.68 | 7.74 | 7.74 | 1.07% | 30,413 |
| Mar 9, 2026 | 7.53 | 7.66 | 7.52 | 7.66 | 7.66 | 0.45% | 15,835 |
| Mar 6, 2026 | 7.72 | 7.73 | 7.58 | 7.63 | 7.62 | -0.87% | 2,650 |
| Mar 5, 2026 | 7.87 | 7.87 | 7.69 | 7.69 | 7.69 | -2.31% | 37,053 |
| Mar 4, 2026 | 7.85 | 7.90 | 7.83 | 7.87 | 7.87 | 1.04% | 1,217 |
| Mar 3, 2026 | 7.90 | 7.90 | 7.77 | 7.79 | 7.79 | -2.11% | 28,157 |
| Mar 2, 2026 | 7.96 | 8.02 | 7.95 | 7.96 | 7.96 | -1.06% | 3,890 |
| Feb 27, 2026 | 7.98 | 8.02 | 7.96 | 8.05 | 8.05 | 1.37% | 16,649 |
| Feb 26, 2026 | 7.99 | 8.00 | 7.93 | 7.94 | 7.94 | -0.81% | 4,629 |
| Feb 25, 2026 | 8.00 | 8.03 | 7.96 | 8.00 | 8.00 | 0.15% | 45,925 |
| Feb 24, 2026 | 7.98 | 8.00 | 7.98 | 7.99 | 7.99 | -0.01% | 38,334 |
| Feb 23, 2026 | 7.96 | 7.99 | 7.96 | 7.99 | 7.99 | 0.39% | 42,473 |
| Feb 20, 2026 | 8.00 | 8.01 | 7.95 | 7.96 | 7.96 | -0.05% | 2,592 |
| Feb 19, 2026 | 8.04 | 8.04 | 7.96 | 7.96 | 7.96 | -0.45% | 5,327 |
| Feb 18, 2026 | 8.02 | 8.03 | 8.00 | 8.00 | 8.00 | -0.37% | 12,670 |
| Feb 17, 2026 | 8.00 | 8.05 | 8.00 | 8.03 | 8.03 | 0.27% | 10,834 |
| Feb 16, 2026 | 8.01 | 8.02 | 8.01 | 8.01 | 8.01 | -0.44% | 7,300 |
| Feb 13, 2026 | 7.93 | 8.04 | 7.92 | 8.04 | 8.04 | 1.09% | 1,143 |
| Feb 12, 2026 | 7.97 | 7.97 | 7.94 | 7.96 | 7.96 | 0.26% | 2,741 |
| Feb 11, 2026 | 7.91 | 7.94 | 7.88 | 7.94 | 7.94 | -0.35% | 7,768 |
| Feb 10, 2026 | 7.94 | 7.98 | 7.94 | 7.96 | 7.96 | 0.14% | 2,376 |
| Feb 9, 2026 | 8.01 | 8.02 | 7.94 | 7.95 | 7.95 | 0.19% | 29,665 |
| Feb 6, 2026 | 7.84 | 7.95 | 7.84 | 7.94 | 7.94 | 0.74% | 59,235 |
| Feb 5, 2026 | 7.90 | 7.90 | 7.86 | 7.88 | 7.88 | -0.52% | 9,885 |
| Feb 4, 2026 | 7.83 | 7.93 | 7.83 | 7.92 | 7.92 | 0.04% | 94,233 |
| Feb 3, 2026 | 7.93 | 7.96 | 7.91 | 7.92 | 7.92 | -0.10% | 8,473 |
| Feb 2, 2026 | 7.87 | 7.94 | 7.87 | 7.93 | 7.93 | 0.72% | 14,186 |
| Jan 30, 2026 | 7.85 | 7.88 | 7.85 | 7.87 | 7.87 | -0.14% | 9,057 |
| Jan 29, 2026 | 7.89 | 7.91 | 7.88 | 7.88 | 7.88 | -0.06% | 536,048 |
| Jan 28, 2026 | 7.94 | 7.94 | 7.87 | 7.88 | 7.88 | -1.81% | 1,824 |
| Jan 27, 2026 | 8.01 | 8.04 | 7.98 | 8.03 | 8.03 | -0.34% | 31,261 |
| Jan 26, 2026 | 8.03 | 8.06 | 8.01 | 8.06 | 8.06 | 0.52% | 11,508 |
| Jan 23, 2026 | 8.05 | 8.05 | 8.01 | 8.01 | 8.01 | -0.25% | 9,034 |
| Jan 22, 2026 | 8.00 | 8.03 | 7.98 | 8.03 | 8.03 | 1.31% | 2,720 |
| Jan 21, 2026 | 7.88 | 7.93 | 7.87 | 7.93 | 7.93 | 0.37% | 4,322 |
| Jan 20, 2026 | 7.81 | 7.90 | 7.81 | 7.90 | 7.90 | 0.32% | 55,061 |
| Jan 19, 2026 | 7.89 | 7.89 | 7.87 | 7.88 | 7.88 | -0.99% | 7,781 |
| Jan 16, 2026 | 7.96 | 7.98 | 7.94 | 7.96 | 7.96 | 0.35% | 39,052 |
| Jan 15, 2026 | 8.00 | 8.01 | 7.91 | 7.93 | 7.93 | -0.86% | 10,476 |