iShares MSCI World Information Technology Sector Advanced UCITS ETF (AMS:WITS)
Netherlands · Delayed Price · Currency is EUR · Price in USD 15.54
+0.24 (1.59%)
Aug 22, 2025, 5:35 PM CET
AMS:WITS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 15.18 | 15.54 | 15.18 | 15.54 | 15.54 | 1.64% | 54,251 |
| Aug 21, 2025 | 15.33 | 15.33 | 15.22 | 15.29 | 15.29 | 0.07% | 99,373 |
| Aug 20, 2025 | 15.39 | 15.44 | 15.14 | 15.28 | 15.28 | -1.74% | 53,773 |
| Aug 19, 2025 | 15.67 | 15.69 | 15.51 | 15.55 | 15.55 | -0.38% | 30,822 |
| Aug 18, 2025 | 15.65 | 15.65 | 15.60 | 15.61 | 15.61 | - | 63,507 |
| Aug 15, 2025 | 15.72 | 15.72 | 15.57 | 15.61 | 15.61 | -0.51% | 15,457 |
| Aug 14, 2025 | 15.75 | 15.80 | 15.69 | 15.69 | 15.69 | -0.38% | 151,884 |
| Aug 13, 2025 | 15.74 | 15.79 | 15.74 | 15.75 | 15.75 | 1.22% | 13,205 |
| Aug 12, 2025 | 15.59 | 15.61 | 15.49 | 15.56 | 15.56 | -0.77% | 15,871 |
| Aug 11, 2025 | 15.68 | 15.71 | 15.64 | 15.68 | 15.68 | 0.38% | 8,492 |
| Aug 8, 2025 | 15.58 | 15.63 | 15.56 | 15.62 | 15.62 | 0.19% | 13,327 |
| Aug 7, 2025 | 15.59 | 15.73 | 15.59 | 15.59 | 15.59 | 0.91% | 3,468 |
| Aug 6, 2025 | 15.39 | 15.45 | 15.31 | 15.45 | 15.45 | 0.72% | 3,760 |
| Aug 5, 2025 | 15.55 | 15.56 | 15.31 | 15.34 | 15.34 | -0.52% | 34,860 |
| Aug 4, 2025 | 15.26 | 15.42 | 15.26 | 15.42 | 15.42 | 1.45% | 17,696 |
| Aug 1, 2025 | 15.50 | 15.50 | 15.15 | 15.20 | 15.20 | -2.69% | 49,651 |
| Jul 31, 2025 | 15.89 | 15.90 | 15.59 | 15.62 | 15.62 | -0.06% | 81,300 |
| Jul 30, 2025 | 15.62 | 15.65 | 15.61 | 15.63 | 15.63 | 0.19% | 9,389 |
| Jul 29, 2025 | 15.67 | 15.74 | 15.60 | 15.60 | 15.60 | 0.39% | 38,174 |
| Jul 28, 2025 | 15.57 | 15.58 | 15.51 | 15.54 | 15.54 | 0.32% | 33,151 |
| Jul 25, 2025 | 15.48 | 15.49 | 15.46 | 15.49 | 15.49 | - | 4,049 |
| Jul 24, 2025 | 15.49 | 15.51 | 15.48 | 15.49 | 15.49 | 0.91% | 11,607 |
| Jul 23, 2025 | 15.37 | 15.38 | 15.30 | 15.35 | 15.35 | 0.07% | 11,732 |
| Jul 22, 2025 | 15.43 | 15.44 | 15.28 | 15.34 | 15.34 | -1.16% | 19,943 |
| Jul 21, 2025 | 15.47 | 15.52 | 15.44 | 15.52 | 15.52 | 0.58% | 1,567 |
| Jul 18, 2025 | 15.48 | 15.55 | 15.41 | 15.43 | 15.43 | -0.13% | 17,927 |
| Jul 17, 2025 | 15.37 | 15.45 | 15.32 | 15.45 | 15.45 | 1.91% | 12,478 |
| Jul 16, 2025 | 15.24 | 15.25 | 15.16 | 15.16 | 15.16 | -1.04% | 77,924 |
| Jul 15, 2025 | 15.30 | 15.35 | 15.30 | 15.32 | 15.32 | 1.06% | 173,056 |
| Jul 14, 2025 | 15.08 | 15.16 | 15.06 | 15.16 | 15.16 | -0.52% | 20,869 |
| Jul 11, 2025 | 15.20 | 15.25 | 15.16 | 15.24 | 15.24 | -0.07% | 10,233 |
| Jul 10, 2025 | 15.28 | 15.35 | 15.20 | 15.25 | 15.25 | - | 10,253 |
| Jul 9, 2025 | 15.20 | 15.34 | 15.19 | 15.25 | 15.25 | 0.46% | 27,058 |
| Jul 8, 2025 | 15.17 | 15.21 | 15.16 | 15.18 | 15.18 | 0.07% | 13,779 |
| Jul 7, 2025 | 15.18 | 15.21 | 15.14 | 15.17 | 15.17 | 0.26% | 41,535 |
| Jul 4, 2025 | 15.21 | 15.21 | 15.13 | 15.13 | 15.13 | -0.92% | 15,949 |
| Jul 3, 2025 | 15.07 | 15.27 | 15.07 | 15.27 | 15.27 | 2.41% | 27,854 |
| Jul 2, 2025 | 14.98 | 14.98 | 14.85 | 14.91 | 14.91 | 0.07% | 2,659 |
| Jul 1, 2025 | 15.04 | 15.05 | 14.86 | 14.90 | 14.90 | -0.67% | 34,146 |
| Jun 30, 2025 | 15.05 | 15.05 | 14.99 | 15.00 | 15.00 | -0.13% | 1,710 |
| Jun 27, 2025 | 14.93 | 15.02 | 14.92 | 15.02 | 15.02 | 1.42% | 20,252 |
| Jun 26, 2025 | 14.84 | 14.87 | 14.77 | 14.81 | 14.81 | 0.75% | 19,248 |
| Jun 25, 2025 | 14.63 | 14.76 | 14.62 | 14.70 | 14.70 | 0.75% | 21,079 |
| Jun 24, 2025 | 14.57 | 14.59 | 14.49 | 14.59 | 14.59 | 2.24% | 48,219 |
| Jun 23, 2025 | 14.18 | 14.28 | 14.18 | 14.27 | 14.27 | 0.21% | 22,653 |
| Jun 20, 2025 | 14.25 | 14.35 | 14.16 | 14.24 | 14.24 | 0.92% | 46,397 |
| Jun 19, 2025 | 14.23 | 14.23 | 14.11 | 14.11 | 14.11 | -1.60% | 16,140 |
| Jun 18, 2025 | 14.34 | 14.36 | 14.31 | 14.34 | 14.34 | -0.35% | 3,547 |
| Jun 17, 2025 | 14.34 | 14.39 | 14.29 | 14.39 | 14.39 | -0.28% | 45,948 |
| Jun 16, 2025 | 14.25 | 14.43 | 14.24 | 14.43 | 14.43 | 1.05% | 24,708 |