iShares MSCI World Materials Sector Advanced UCITS ETF (AMS:WMTS)
Netherlands · Delayed Price · Currency is EUR · Price in USD 5.58
+0.04 (0.69%)
Apr 30, 2026, 2:40 PM CET
AMS:WMTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | - | -0.65% | 1,320 |
| Apr 29, 2026 | 5.60 | 5.60 | 5.54 | 5.53 | 5.53 | -0.88% | 1,319 |
| Apr 28, 2026 | 5.67 | 5.69 | 5.66 | 5.58 | 5.58 | -1.73% | 16,556 |
| Apr 27, 2026 | 5.73 | 5.73 | 5.72 | 5.68 | 5.68 | -0.35% | 1,419 |
| Apr 24, 2026 | 5.70 | 5.70 | 5.69 | 5.70 | 5.70 | -0.70% | 20,600 |
| Apr 23, 2026 | 5.71 | 5.75 | 5.71 | 5.74 | 5.74 | -0.38% | 1,210 |
| Apr 22, 2026 | 5.78 | 5.79 | 5.78 | 5.76 | 5.76 | 0.07% | 3,280 |
| Apr 21, 2026 | 5.83 | 5.84 | 5.79 | 5.76 | 5.76 | -1.66% | 2,327 |
| Apr 20, 2026 | 5.81 | 5.81 | 5.81 | 5.86 | 5.86 | -0.64% | 407 |
| Apr 17, 2026 | 5.79 | 5.91 | 5.79 | 5.89 | 5.89 | 1.55% | 1,978 |
| Apr 16, 2026 | 5.83 | 5.83 | 5.80 | 5.80 | 5.80 | 0.36% | 1,205 |
| Apr 15, 2026 | 5.82 | 5.83 | 5.82 | 5.78 | 5.78 | -0.94% | 295 |
| Apr 14, 2026 | 5.83 | 5.84 | 5.82 | 5.84 | 5.84 | 1.53% | 833 |
| Apr 13, 2026 | 5.74 | 5.74 | 5.74 | 5.75 | 5.75 | -0.79% | - |
| Apr 10, 2026 | 5.72 | 5.80 | 5.72 | 5.80 | 5.79 | 1.29% | 1,088 |
| Apr 9, 2026 | 5.72 | 5.76 | 5.72 | 5.72 | 5.72 | 0.09% | 738 |
| Apr 8, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 4.29% | - |
| Apr 7, 2026 | 5.49 | 5.51 | 5.47 | 5.48 | 5.48 | -0.47% | 5,305 |
| Apr 2, 2026 | 5.42 | 5.51 | 5.42 | 5.51 | 5.51 | -1.06% | 3,703 |
| Apr 1, 2026 | 5.54 | 5.57 | 5.53 | 5.57 | 5.57 | 3.73% | 5,021 |
| Mar 31, 2026 | 5.33 | 5.41 | 5.33 | 5.37 | 5.37 | 0.71% | 8,075 |
| Mar 30, 2026 | 5.28 | 5.34 | 5.28 | 5.33 | 5.33 | 1.27% | 812 |
| Mar 27, 2026 | 5.27 | 5.29 | 5.24 | 5.26 | 5.26 | - | 1,323 |
| Mar 26, 2026 | 5.30 | 5.30 | 5.26 | 5.26 | 5.26 | -1.37% | 3,399 |
| Mar 25, 2026 | 5.35 | 5.35 | 5.31 | 5.33 | 5.33 | 1.72% | 68,093 |
| Mar 24, 2026 | 5.17 | 5.25 | 5.17 | 5.24 | 5.24 | 1.94% | 4,026 |
| Mar 23, 2026 | 4.96 | 5.20 | 4.96 | 5.14 | 5.14 | 1.20% | 10,900 |
| Mar 20, 2026 | 5.20 | 5.20 | 5.08 | 5.08 | 5.08 | -1.03% | 25,860 |
| Mar 19, 2026 | 5.21 | 5.21 | 5.11 | 5.14 | 5.14 | -4.13% | 1,500 |
| Mar 18, 2026 | 5.49 | 5.49 | 5.34 | 5.36 | 5.36 | -1.71% | 9,921 |
| Mar 17, 2026 | 5.42 | 5.42 | 5.42 | 5.45 | 5.45 | 0.78% | - |
| Mar 16, 2026 | 5.41 | 5.48 | 5.39 | 5.41 | 5.41 | -0.26% | 17,984 |
| Mar 13, 2026 | 5.48 | 5.49 | 5.42 | 5.42 | 5.42 | -2.43% | 32,060 |
| Mar 12, 2026 | 5.56 | 5.57 | 5.56 | 5.56 | 5.56 | 0.43% | 709 |
| Mar 11, 2026 | 5.60 | 5.60 | 5.57 | 5.53 | 5.53 | -1.84% | 989 |
| Mar 10, 2026 | 5.62 | 5.64 | 5.59 | 5.64 | 5.64 | 3.07% | 2,483 |
| Mar 9, 2026 | 5.43 | 5.44 | 5.40 | 5.47 | 5.47 | -1.65% | 4,909 |
| Mar 6, 2026 | 5.67 | 5.68 | 5.55 | 5.56 | 5.56 | -1.42% | 104,156 |
| Mar 5, 2026 | 5.78 | 5.81 | 5.65 | 5.64 | 5.64 | -3.08% | 5,500 |
| Mar 4, 2026 | 5.78 | 5.87 | 5.78 | 5.82 | 5.82 | 1.16% | 32,822 |
| Mar 3, 2026 | 5.93 | 5.93 | 5.70 | 5.75 | 5.75 | -4.15% | 89,220 |
| Mar 2, 2026 | 6.10 | 6.10 | 6.00 | 6.00 | 6.00 | -1.44% | 2,550 |
| Feb 27, 2026 | 6.10 | 6.10 | 6.07 | 6.09 | 6.09 | 1.33% | 3,805 |
| Feb 26, 2026 | 6.02 | 6.02 | 5.99 | 6.01 | 6.01 | -0.89% | 3,515 |
| Feb 25, 2026 | 6.06 | 6.08 | 6.04 | 6.06 | 6.06 | 0.76% | 6,968 |
| Feb 24, 2026 | 5.97 | 6.03 | 5.97 | 6.02 | 6.02 | 1.52% | 4,747 |
| Feb 23, 2026 | 5.91 | 5.98 | 5.91 | 5.93 | 5.93 | 1.19% | 99,515 |
| Feb 20, 2026 | 5.85 | 5.89 | 5.85 | 5.86 | 5.86 | 0.50% | 503 |
| Feb 19, 2026 | 5.87 | 5.87 | 5.83 | 5.83 | 5.83 | -1.09% | 5,045 |
| Feb 18, 2026 | 5.84 | 5.90 | 5.84 | 5.89 | 5.89 | 1.74% | 16,285 |