iShares MSCI World Health Care Sector Advanced UCITS ETF (AMS:WHCS)
Netherlands · Delayed Price · Currency is EUR · Price in USD 8.44
0.00 (0.00%)
Aug 21, 2026, 5:35 PM CET
AMS:WHCS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 8.32 | 8.43 | 8.31 | 8.43 | - | -0.07% | 1,751 |
| Aug 20, 2026 | 8.43 | 8.43 | 8.39 | 8.44 | 8.44 | 0.25% | 28,371 |
| Aug 19, 2026 | 8.24 | 8.47 | 8.23 | 8.41 | 8.41 | 2.34% | 12,754 |
| Aug 18, 2026 | 8.12 | 8.23 | 8.12 | 8.22 | 8.22 | 1.21% | 26,320 |
| Aug 17, 2026 | 8.10 | 8.13 | 8.08 | 8.12 | 8.12 | 0.04% | 10,125 |
| Aug 14, 2026 | 8.17 | 8.17 | 8.08 | 8.12 | 8.12 | -0.71% | 38,802 |
| Aug 13, 2026 | 8.18 | 8.20 | 8.17 | 8.18 | 8.18 | 0.11% | 60,106 |
| Aug 12, 2026 | 8.19 | 8.19 | 8.15 | 8.17 | 8.17 | -0.28% | 48,087 |
| Aug 11, 2026 | 8.23 | 8.25 | 8.19 | 8.19 | 8.19 | -0.16% | 4,167 |
| Aug 10, 2026 | 8.13 | 8.21 | 8.11 | 8.21 | 8.21 | 1.42% | 39,057 |
| Aug 7, 2026 | 8.07 | 8.12 | 8.07 | 8.09 | 8.09 | 1.18% | 39,610 |
| Aug 6, 2026 | 8.08 | 8.09 | 8.00 | 8.00 | 8.00 | 0.19% | 7,795 |
| Aug 5, 2026 | 7.95 | 8.05 | 7.95 | 7.98 | 7.98 | 0.90% | 46,314 |
| Aug 4, 2026 | 7.94 | 7.94 | 7.90 | 7.91 | 7.91 | 0.13% | 2,366 |
| Aug 3, 2026 | 7.97 | 8.04 | 7.90 | 7.90 | 7.90 | -0.58% | 30,080 |
| Jul 31, 2026 | 8.03 | 8.03 | 7.92 | 7.95 | 7.95 | -0.50% | 21,045 |
| Jul 30, 2026 | 8.16 | 8.16 | 7.99 | 7.99 | 7.99 | -2.80% | 104,780 |
| Jul 29, 2026 | 8.22 | 8.24 | 8.21 | 8.22 | 8.22 | 0.44% | 20,362 |
| Jul 28, 2026 | 8.03 | 8.21 | 8.03 | 8.18 | 8.18 | 1.84% | 225,419 |
| Jul 27, 2026 | 7.99 | 8.08 | 7.99 | 8.03 | 8.03 | 0.77% | 157,952 |
| Jul 24, 2026 | 7.93 | 7.99 | 7.93 | 7.97 | 7.97 | 0.95% | 4,721 |
| Jul 23, 2026 | 7.82 | 7.90 | 7.82 | 7.90 | 7.90 | 0.50% | 41,160 |
| Jul 22, 2026 | 7.87 | 7.89 | 7.85 | 7.86 | 7.86 | 0.09% | 9,639 |
| Jul 21, 2026 | 7.84 | 7.85 | 7.78 | 7.85 | 7.85 | -0.28% | 9,517 |
| Jul 20, 2026 | 7.92 | 7.93 | 7.87 | 7.87 | 7.87 | -1.29% | 38,157 |
| Jul 17, 2026 | 7.95 | 8.02 | 7.95 | 7.98 | 7.98 | 0.52% | 11,934 |
| Jul 16, 2026 | 7.81 | 7.96 | 7.80 | 7.94 | 7.94 | 1.12% | 39,759 |
| Jul 15, 2026 | 7.79 | 7.85 | 7.77 | 7.85 | 7.85 | 0.47% | 44,387 |
| Jul 14, 2026 | 7.89 | 7.91 | 7.81 | 7.81 | 7.81 | -1.43% | 224,964 |
| Jul 13, 2026 | 7.94 | 7.96 | 7.90 | 7.92 | 7.92 | -0.06% | 9,256 |
| Jul 10, 2026 | 8.00 | 8.00 | 7.93 | 7.93 | 7.93 | -0.59% | 19,051 |
| Jul 9, 2026 | 7.99 | 8.00 | 7.95 | 7.98 | 7.98 | -0.56% | 24,817 |
| Jul 8, 2026 | 8.06 | 8.08 | 8.02 | 8.02 | 8.02 | -0.96% | 1,733 |
| Jul 7, 2026 | 8.02 | 8.11 | 8.02 | 8.10 | 8.10 | 1.67% | 40,735 |
| Jul 6, 2026 | 8.07 | 8.10 | 7.95 | 7.97 | 7.97 | -0.97% | 12,192 |
| Jul 3, 2026 | 8.08 | 8.09 | 8.02 | 8.04 | 8.04 | -0.11% | 12,495 |
| Jul 2, 2026 | 7.87 | 8.07 | 7.87 | 8.05 | 8.05 | 2.72% | 41,955 |
| Jul 1, 2026 | 7.84 | 7.87 | 7.81 | 7.84 | 7.84 | -0.22% | 48,564 |
| Jun 30, 2026 | 7.91 | 7.94 | 7.81 | 7.86 | 7.86 | -0.52% | 77,123 |
| Jun 29, 2026 | 7.90 | 7.92 | 7.90 | 7.90 | 7.90 | 0.28% | 7,722 |
| Jun 26, 2026 | 7.74 | 7.90 | 7.71 | 7.88 | 7.88 | 1.47% | 6,247 |
| Jun 25, 2026 | 7.60 | 7.78 | 7.60 | 7.76 | 7.76 | 1.76% | 1,840 |
| Jun 24, 2026 | 7.55 | 7.64 | 7.54 | 7.63 | 7.63 | 1.40% | 6,470 |
| Jun 23, 2026 | 7.46 | 7.54 | 7.46 | 7.52 | 7.52 | 1.14% | 70,740 |
| Jun 22, 2026 | 7.40 | 7.43 | 7.39 | 7.44 | 7.44 | 0.20% | 66,037 |
| Jun 19, 2026 | 7.39 | 7.45 | 7.39 | 7.42 | 7.42 | 0.49% | 119,824 |
| Jun 18, 2026 | 7.50 | 7.50 | 7.39 | 7.39 | 7.39 | -2.39% | 85,461 |
| Jun 17, 2026 | 7.62 | 7.63 | 7.61 | 7.63 | 7.57 | 0.14% | 9,375 |
| Jun 16, 2026 | 7.64 | 7.64 | 7.59 | 7.62 | 7.56 | -0.27% | 16,757 |
| Jun 15, 2026 | 7.70 | 7.70 | 7.62 | 7.64 | 7.58 | -0.47% | 7,823 |