iShares MSCI World Health Care Sector ESG UCITS ETF (AMS:WHCS)
Netherlands · Delayed Price · Currency is EUR · Price in USD 6.99
+0.02 (0.29%)
Aug 29, 2025, 5:35 PM CET
AMS:WHCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 6.83 | 6.86 | 6.80 | 6.83 | 6.83 | 0.15% | 9,543 |
| Aug 13, 2025 | 6.74 | 6.82 | 6.74 | 6.82 | 6.82 | 1.64% | 10,955 |
| Aug 12, 2025 | 6.70 | 6.71 | 6.66 | 6.71 | 6.71 | 0.30% | 75,577 |
| Aug 11, 2025 | 6.71 | 6.71 | 6.68 | 6.69 | 6.69 | 0.75% | 85,465 |
| Aug 8, 2025 | 6.65 | 6.67 | 6.63 | 6.64 | 6.64 | 0.91% | 38,453 |
| Aug 7, 2025 | 6.68 | 6.70 | 6.58 | 6.58 | 6.58 | -1.64% | 106,914 |
| Aug 6, 2025 | 6.79 | 6.79 | 6.69 | 6.69 | 6.69 | -1.18% | 10,487 |
| Aug 5, 2025 | 6.80 | 6.82 | 6.77 | 6.77 | 6.77 | -0.44% | 20,949 |
| Aug 4, 2025 | 6.73 | 6.80 | 6.73 | 6.80 | 6.80 | 1.80% | 36,448 |
| Aug 1, 2025 | 6.67 | 6.71 | 6.63 | 6.68 | 6.68 | -1.91% | 21,822 |
| Jul 31, 2025 | 6.89 | 6.89 | 6.81 | 6.81 | 6.81 | -1.16% | 16,807 |
| Jul 30, 2025 | 6.88 | 6.89 | 6.88 | 6.89 | 6.89 | - | 739 |
| Jul 29, 2025 | 6.96 | 6.98 | 6.88 | 6.89 | 6.89 | -1.43% | 99,588 |
| Jul 28, 2025 | 7.07 | 7.07 | 6.99 | 6.99 | 6.99 | -0.29% | 9,368 |
| Jul 25, 2025 | 7.02 | 7.02 | 7.00 | 7.01 | 7.01 | -0.57% | 8,381 |
| Jul 24, 2025 | 7.02 | 7.05 | 7.01 | 7.05 | 7.05 | 1.29% | 15,408 |
| Jul 23, 2025 | 6.90 | 6.96 | 6.90 | 6.96 | 6.96 | 1.61% | 31,880 |
| Jul 22, 2025 | 6.74 | 6.85 | 6.73 | 6.85 | 6.85 | 1.33% | 21,302 |
| Jul 21, 2025 | 6.78 | 6.78 | 6.76 | 6.76 | 6.76 | -0.59% | 3,648 |
| Jul 18, 2025 | 6.82 | 6.84 | 6.80 | 6.80 | 6.80 | -0.44% | 64,752 |
| Jul 17, 2025 | 6.87 | 6.88 | 6.81 | 6.83 | 6.83 | -0.29% | 46,876 |
| Jul 16, 2025 | 6.83 | 6.87 | 6.83 | 6.85 | 6.85 | -0.29% | 10,605 |
| Jul 15, 2025 | 6.95 | 6.96 | 6.87 | 6.87 | 6.87 | -1.15% | 15,147 |
| Jul 14, 2025 | 6.95 | 6.96 | 6.93 | 6.95 | 6.95 | -0.14% | 10,668 |
| Jul 11, 2025 | 7.03 | 7.03 | 6.96 | 6.96 | 6.96 | -1.56% | 20,116 |
| Jul 10, 2025 | 7.02 | 7.07 | 7.01 | 7.07 | 7.07 | 1.43% | 68,429 |
| Jul 9, 2025 | 6.98 | 6.98 | 6.96 | 6.97 | 6.97 | -0.57% | 22,013 |
| Jul 8, 2025 | 6.97 | 7.01 | 6.95 | 7.01 | 7.01 | 0.43% | 25,313 |
| Jul 7, 2025 | 7.01 | 7.01 | 6.97 | 6.98 | 6.98 | -0.29% | 10,181 |
| Jul 4, 2025 | 6.98 | 7.00 | 6.98 | 7.00 | 7.00 | - | 4,001 |
| Jul 3, 2025 | 7.03 | 7.03 | 7.00 | 7.00 | 7.00 | -0.43% | 2,647 |
| Jul 2, 2025 | 7.11 | 7.11 | 7.03 | 7.03 | 7.03 | -0.99% | 1,943 |
| Jul 1, 2025 | 7.04 | 7.10 | 7.02 | 7.10 | 7.10 | 1.14% | 62,675 |
| Jun 30, 2025 | 7.02 | 7.02 | 6.95 | 7.02 | 7.02 | 0.14% | 12,038 |
| Jun 27, 2025 | 7.02 | 7.03 | 7.01 | 7.01 | 7.01 | - | 9,476 |
| Jun 26, 2025 | 6.98 | 7.01 | 6.98 | 7.01 | 7.01 | 0.86% | 11,025 |
| Jun 25, 2025 | 6.98 | 6.98 | 6.92 | 6.95 | 6.95 | 0.14% | 19,598 |
| Jun 24, 2025 | 6.96 | 6.97 | 6.90 | 6.94 | 6.94 | 0.43% | 11,264 |
| Jun 23, 2025 | 6.90 | 6.91 | 6.88 | 6.91 | 6.91 | -0.58% | 1,675 |