iShares MSCI World Health Care Sector Advanced UCITS ETF (AMS:WHCS)
Netherlands · Delayed Price · Currency is EUR · Price in USD 7.52
+0.09 (1.18%)
At close: May 22, 2026
AMS:WHCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 7.47 | 7.54 | 7.47 | 7.52 | 7.52 | 1.18% | 21,706 |
| May 21, 2026 | 7.43 | 7.45 | 7.40 | 7.43 | 7.43 | 0.35% | 28,397 |
| May 20, 2026 | 7.41 | 7.43 | 7.41 | 7.41 | 7.41 | -0.31% | 7,019 |
| May 19, 2026 | 7.35 | 7.43 | 7.35 | 7.43 | 7.43 | 1.66% | 23,795 |
| May 18, 2026 | 7.28 | 7.33 | 7.28 | 7.31 | 7.31 | -0.26% | 7,348 |
| May 15, 2026 | 7.37 | 7.40 | 7.35 | 7.33 | 7.33 | -0.89% | 30,493 |
| May 14, 2026 | 7.40 | 7.42 | 7.36 | 7.39 | 7.39 | 0.43% | 36,994 |
| May 13, 2026 | 7.35 | 7.36 | 7.32 | 7.36 | 7.36 | 0.22% | 666 |
| May 12, 2026 | 7.23 | 7.35 | 7.23 | 7.35 | 7.35 | 0.82% | 9,258 |
| May 11, 2026 | 7.26 | 7.30 | 7.26 | 7.29 | 7.29 | 0.32% | 20,509 |
| May 8, 2026 | 7.33 | 7.33 | 7.28 | 7.26 | 7.26 | -0.75% | 5,728 |
| May 7, 2026 | 7.41 | 7.41 | 7.32 | 7.32 | 7.32 | -1.24% | 7,604 |
| May 6, 2026 | 7.41 | 7.46 | 7.41 | 7.41 | 7.41 | 0.55% | 6,721 |
| May 5, 2026 | 7.35 | 7.38 | 7.34 | 7.37 | 7.37 | 0.41% | 5,698 |
| May 4, 2026 | 7.35 | 7.37 | 7.29 | 7.34 | 7.34 | -0.25% | 104,310 |
| Apr 30, 2026 | 7.20 | 7.32 | 7.20 | 7.36 | 7.36 | 2.14% | 8,470 |
| Apr 29, 2026 | 7.28 | 7.28 | 7.20 | 7.20 | 7.20 | -1.18% | 8,643 |
| Apr 28, 2026 | 7.25 | 7.29 | 7.25 | 7.29 | 7.29 | -0.09% | 28,158 |
| Apr 27, 2026 | 7.31 | 7.34 | 7.28 | 7.30 | 7.30 | 0.31% | 4,917 |
| Apr 24, 2026 | 7.36 | 7.39 | 7.30 | 7.27 | 7.27 | -1.48% | 9,880 |
| Apr 23, 2026 | 7.39 | 7.40 | 7.38 | 7.38 | 7.38 | -0.45% | 3,036 |
| Apr 22, 2026 | 7.44 | 7.44 | 7.41 | 7.42 | 7.42 | -0.35% | 16,628 |
| Apr 21, 2026 | 7.51 | 7.57 | 7.44 | 7.44 | 7.44 | -1.81% | 21,102 |
| Apr 20, 2026 | 7.55 | 7.58 | 7.55 | 7.58 | 7.58 | -0.31% | 12,451 |
| Apr 17, 2026 | 7.49 | 7.60 | 7.49 | 7.60 | 7.60 | 1.41% | 1,419 |
| Apr 16, 2026 | 7.53 | 7.54 | 7.49 | 7.50 | 7.50 | -0.50% | 7,025 |
| Apr 15, 2026 | 7.59 | 7.60 | 7.54 | 7.53 | 7.53 | -0.78% | 3,199 |
| Apr 14, 2026 | 7.53 | 7.60 | 7.53 | 7.59 | 7.59 | 1.89% | 6,085 |
| Apr 13, 2026 | 7.45 | 7.53 | 7.43 | 7.45 | 7.45 | -0.93% | 656 |
| Apr 10, 2026 | 7.56 | 7.59 | 7.54 | 7.52 | 7.52 | -0.46% | 15,199 |
| Apr 9, 2026 | 7.55 | 7.57 | 7.52 | 7.56 | 7.56 | 0.02% | 18,301 |
| Apr 8, 2026 | 7.60 | 7.60 | 7.55 | 7.56 | 7.56 | 2.56% | 3,106 |
| Apr 7, 2026 | 7.47 | 7.48 | 7.36 | 7.37 | 7.37 | -1.53% | 45,932 |
| Apr 2, 2026 | 7.42 | 7.48 | 7.42 | 7.48 | 7.48 | -0.16% | 4,721 |
| Apr 1, 2026 | 7.49 | 7.50 | 7.47 | 7.50 | 7.49 | 1.93% | 10,711 |
| Mar 31, 2026 | 7.32 | 7.38 | 7.32 | 7.35 | 7.35 | 1.01% | 16,684 |
| Mar 30, 2026 | 7.25 | 7.28 | 7.25 | 7.28 | 7.28 | 0.04% | 1,464 |
| Mar 27, 2026 | 7.35 | 7.35 | 7.27 | 7.28 | 7.28 | -1.03% | 5,803 |
| Mar 26, 2026 | 7.34 | 7.38 | 7.31 | 7.35 | 7.35 | -0.17% | 2,533 |
| Mar 25, 2026 | 7.34 | 7.37 | 7.34 | 7.36 | 7.36 | 1.30% | 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 | 0.19% | 16,242 |
| Mar 13, 2026 | 7.49 | 7.59 | 7.49 | 7.51 | 7.51 | -0.43% | 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 |