iShares MSCI World Health Care Sector Advanced UCITS ETF (AMS:WHCS)
Netherlands · Delayed Price · Currency is EUR · Price in USD 7.84
0.00 (0.01%)
Dec 24, 2025, 12:57 PM CET
AMS:WHCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 7.82 | 7.84 | 7.82 | 7.83 | 7.83 | -0.09% | 150 |
| Dec 23, 2025 | 7.81 | 7.88 | 7.81 | 7.83 | 7.83 | 0.64% | 124,473 |
| Dec 22, 2025 | 7.77 | 7.79 | 7.74 | 7.78 | 7.78 | 0.10% | 36,831 |
| Dec 19, 2025 | 7.71 | 7.78 | 7.71 | 7.78 | 7.78 | 0.52% | 1,797 |
| Dec 18, 2025 | 7.69 | 7.75 | 7.69 | 7.74 | 7.74 | 0.05% | 6,212 |
| Dec 17, 2025 | 7.71 | 7.73 | 7.71 | 7.73 | 7.73 | 0.13% | 32,807 |
| Dec 16, 2025 | 7.81 | 7.83 | 7.72 | 7.72 | 7.72 | -0.82% | 45,973 |
| Dec 15, 2025 | 7.73 | 7.80 | 7.72 | 7.79 | 7.79 | 0.96% | 17,530 |
| Dec 12, 2025 | 7.73 | 7.73 | 7.71 | 7.71 | 7.71 | -0.30% | 36,648 |
| Dec 11, 2025 | 7.63 | 7.75 | 7.63 | 7.74 | 7.74 | 1.27% | 20,473 |
| Dec 10, 2025 | 7.62 | 7.65 | 7.59 | 7.64 | 7.60 | -0.12% | 18,519 |
| Dec 9, 2025 | 7.68 | 7.68 | 7.65 | 7.65 | 7.61 | -0.42% | 70,796 |
| Dec 8, 2025 | 7.75 | 7.75 | 7.68 | 7.68 | 7.64 | -0.97% | 73,579 |
| Dec 5, 2025 | 7.79 | 7.80 | 7.75 | 7.75 | 7.72 | -0.13% | 4,885 |
| Dec 4, 2025 | 7.81 | 7.83 | 7.76 | 7.76 | 7.73 | -0.83% | 17,835 |
| Dec 3, 2025 | 7.80 | 7.84 | 7.80 | 7.83 | 7.79 | 0.22% | 40,346 |
| Dec 2, 2025 | 7.81 | 7.83 | 7.80 | 7.81 | 7.77 | -0.61% | 24,401 |
| Dec 1, 2025 | 7.89 | 7.91 | 7.86 | 7.86 | 7.82 | -0.57% | 55,181 |
| Nov 28, 2025 | 7.95 | 7.95 | 7.91 | 7.91 | 7.87 | -0.37% | 8,420 |
| Nov 27, 2025 | 7.94 | 7.94 | 7.93 | 7.93 | 7.90 | -0.25% | 6,709 |
| Nov 26, 2025 | 7.95 | 7.97 | 7.95 | 7.95 | 7.92 | 0.51% | 8,976 |
| Nov 25, 2025 | 7.80 | 7.92 | 7.80 | 7.91 | 7.88 | 1.54% | 64,025 |
| Nov 24, 2025 | 7.78 | 7.80 | 7.74 | 7.79 | 7.76 | 0.80% | 11,705 |
| Nov 21, 2025 | 7.65 | 7.73 | 7.63 | 7.73 | 7.69 | 0.87% | 78,358 |
| Nov 20, 2025 | 7.67 | 7.69 | 7.67 | 7.67 | 7.63 | 0.10% | 30,006 |
| Nov 19, 2025 | 7.68 | 7.69 | 7.66 | 7.66 | 7.62 | -0.12% | 38,961 |
| Nov 18, 2025 | 7.67 | 7.68 | 7.65 | 7.67 | 7.63 | -0.73% | 203,130 |
| Nov 17, 2025 | 7.69 | 7.72 | 7.68 | 7.72 | 7.69 | 0.22% | 10,384 |
| Nov 14, 2025 | 7.71 | 7.72 | 7.67 | 7.71 | 7.67 | -0.93% | 7,879 |
| Nov 13, 2025 | 7.76 | 7.78 | 7.70 | 7.78 | 7.74 | 0.62% | 14,516 |
| Nov 12, 2025 | 7.65 | 7.74 | 7.65 | 7.73 | 7.69 | 1.76% | 96,790 |
| Nov 11, 2025 | 7.48 | 7.59 | 7.48 | 7.60 | 7.56 | 2.00% | 4,889 |
| Nov 10, 2025 | 7.41 | 7.46 | 7.41 | 7.45 | 7.41 | 0.65% | 39,782 |
| Nov 7, 2025 | 7.43 | 7.43 | 7.37 | 7.40 | 7.36 | -0.07% | 39,425 |
| Nov 6, 2025 | 7.39 | 7.41 | 7.39 | 7.40 | 7.37 | 0.42% | 4,475 |
| Nov 5, 2025 | 7.36 | 7.39 | 7.36 | 7.37 | 7.34 | -0.20% | 12,062 |
| Nov 4, 2025 | 7.30 | 7.39 | 7.29 | 7.39 | 7.35 | 1.09% | 213,837 |
| Nov 3, 2025 | 7.34 | 7.35 | 7.29 | 7.31 | 7.27 | -0.26% | 18,349 |
| Oct 31, 2025 | 7.33 | 7.33 | 7.29 | 7.33 | 7.29 | -0.61% | 3,580 |
| Oct 30, 2025 | 7.36 | 7.39 | 7.35 | 7.37 | 7.34 | -0.34% | 71,840 |
| Oct 29, 2025 | 7.39 | 7.40 | 7.37 | 7.40 | 7.36 | -0.35% | 2,069 |
| Oct 28, 2025 | 7.45 | 7.46 | 7.40 | 7.42 | 7.39 | -0.32% | 39,732 |
| Oct 27, 2025 | 7.48 | 7.48 | 7.44 | 7.45 | 7.41 | -0.49% | 3,074 |
| Oct 24, 2025 | 7.46 | 7.48 | 7.45 | 7.48 | 7.45 | 0.47% | 19,472 |
| Oct 23, 2025 | 7.46 | 7.47 | 7.43 | 7.45 | 7.41 | -0.56% | 4,990 |
| Oct 22, 2025 | 7.47 | 7.49 | 7.47 | 7.49 | 7.45 | 0.40% | 279,233 |
| Oct 21, 2025 | 7.43 | 7.47 | 7.42 | 7.46 | 7.42 | 0.30% | 34,803 |
| Oct 20, 2025 | 7.40 | 7.42 | 7.38 | 7.44 | 7.40 | 1.17% | 5,772 |
| Oct 17, 2025 | 7.30 | 7.35 | 7.27 | 7.35 | 7.32 | -0.50% | 48,047 |
| Oct 16, 2025 | 7.35 | 7.40 | 7.35 | 7.39 | 7.35 | 0.65% | 23,495 |