iShares MSCI World Health Care Sector Advanced UCITS ETF (LON:WHCA)
London · Delayed Price · Currency is GBP 4.446
+0.054 (1.22%)
Last updated: Sep 22, 2026, 4:09 PM GMT
LON:WHCA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4.42 | 4.44 | 4.39 | 4.45 | 4.45 | 1.22% | 48,405 |
| Sep 21, 2026 | 4.38 | 4.40 | 4.37 | 4.39 | 4.39 | 0.59% | 33,125 |
| Sep 18, 2026 | 4.39 | 4.41 | 4.37 | 4.37 | 4.37 | 0.10% | 152,872 |
| Sep 17, 2026 | 4.37 | 4.39 | 4.36 | 4.36 | 4.36 | 0.23% | 32,794 |
| Sep 16, 2026 | 4.33 | 4.35 | 4.33 | 4.35 | 4.35 | 0.57% | 37,928 |
| Sep 15, 2026 | 4.32 | 4.32 | 4.30 | 4.33 | 4.33 | -0.01% | 12,858 |
| Sep 14, 2026 | 4.29 | 4.37 | 4.27 | 4.33 | 4.33 | 1.84% | 42,070 |
| Sep 11, 2026 | 4.28 | 4.30 | 4.27 | 4.25 | 4.25 | -0.46% | 10,168 |
| Sep 10, 2026 | 4.29 | 4.30 | 4.27 | 4.27 | 4.27 | -0.41% | 56,076 |
| Sep 9, 2026 | 4.30 | 4.32 | 4.27 | 4.29 | 4.29 | -0.67% | 91,873 |
| Sep 8, 2026 | 4.38 | 4.39 | 4.31 | 4.32 | 4.32 | -1.96% | 33,984 |
| Sep 7, 2026 | 4.41 | 4.42 | 4.40 | 4.40 | 4.40 | -1.02% | 44,193 |
| Sep 4, 2026 | 4.47 | 4.48 | 4.44 | 4.45 | 4.45 | -0.64% | 95,192 |
| Sep 3, 2026 | 4.50 | 4.55 | 4.46 | 4.48 | 4.48 | -0.28% | 63,260 |
| Sep 2, 2026 | 4.48 | 4.51 | 4.45 | 4.49 | 4.49 | 1.04% | 29,512 |
| Sep 1, 2026 | 4.42 | 4.49 | 4.32 | 4.44 | 4.44 | 0.51% | 200,033 |
| Aug 28, 2026 | 4.44 | 4.46 | 4.42 | 4.42 | 4.42 | -0.75% | 15,607 |
| Aug 27, 2026 | 4.45 | 4.48 | 4.43 | 4.46 | 4.45 | 0.01% | 16,649 |
| Aug 26, 2026 | 4.50 | 4.52 | 4.46 | 4.46 | 4.45 | -1.08% | 18,153 |
| Aug 25, 2026 | 4.47 | 4.51 | 4.46 | 4.50 | 4.50 | 1.05% | 20,412 |
| Aug 24, 2026 | 4.49 | 4.50 | 4.48 | 4.46 | 4.46 | -0.71% | 31,961 |
| Aug 21, 2026 | 4.42 | 4.44 | 4.42 | 4.49 | 4.49 | 0.15% | 8,880 |
| Aug 20, 2026 | 4.50 | 4.50 | 4.46 | 4.48 | 4.48 | -0.06% | 71,046 |
| Aug 19, 2026 | 4.41 | 4.50 | 4.41 | 4.49 | 4.48 | 1.81% | 22,632 |
| Aug 18, 2026 | 4.34 | 4.42 | 4.40 | 4.41 | 4.40 | 1.31% | 20,819 |
| Aug 17, 2026 | 4.33 | 4.35 | 4.33 | 4.35 | 4.35 | 0.17% | 46,444 |
| Aug 14, 2026 | 4.39 | 4.41 | 4.33 | 4.34 | 4.34 | -1.10% | 15,487 |
| Aug 13, 2026 | 4.40 | 4.41 | 4.39 | 4.39 | 4.39 | 0.10% | 9,320 |
| Aug 12, 2026 | 4.37 | 4.40 | 4.33 | 4.39 | 4.39 | -0.39% | 33,440 |
| Aug 11, 2026 | 4.43 | 4.45 | 4.40 | 4.40 | 4.40 | -0.09% | 52,567 |
| Aug 10, 2026 | 4.37 | 4.41 | 4.34 | 4.41 | 4.41 | 1.26% | 32,444 |
| Aug 7, 2026 | 4.37 | 4.37 | 4.32 | 4.35 | 4.35 | 0.86% | 14,680 |
| Aug 6, 2026 | 4.35 | 4.36 | 4.36 | 4.31 | 4.31 | 0.37% | 16,921 |
| Aug 5, 2026 | 4.28 | 4.31 | 4.30 | 4.30 | 4.30 | 0.73% | 9,737 |
| Aug 4, 2026 | 4.28 | 4.30 | 4.26 | 4.27 | 4.27 | -0.05% | 30,205 |
| Aug 3, 2026 | 4.30 | 4.33 | 4.26 | 4.27 | 4.27 | -0.29% | 15,653 |
| Jul 31, 2026 | 4.33 | 4.34 | 4.26 | 4.28 | 4.28 | -0.76% | 15,615 |
| Jul 30, 2026 | 4.43 | 4.45 | 4.31 | 4.32 | 4.31 | -3.67% | 38,935 |
| Jul 29, 2026 | 4.49 | 4.50 | 4.47 | 4.48 | 4.48 | 0.29% | 32,922 |
| Jul 28, 2026 | 4.39 | 4.50 | 4.38 | 4.47 | 4.47 | 1.91% | 55,648 |
| Jul 27, 2026 | 4.35 | 4.39 | 4.34 | 4.38 | 4.38 | 1.04% | 35,376 |
| Jul 24, 2026 | 4.34 | 4.36 | 4.31 | 4.34 | 4.34 | 0.74% | 58,938 |
| Jul 23, 2026 | 4.26 | 4.31 | 4.23 | 4.31 | 4.31 | 0.97% | 6,512 |
| Jul 22, 2026 | 4.26 | 4.29 | 4.26 | 4.26 | 4.26 | 0.07% | 11,752 |
| Jul 21, 2026 | 4.26 | 4.27 | 4.21 | 4.26 | 4.26 | -0.21% | 10,742 |
| Jul 20, 2026 | 4.26 | 4.29 | 4.25 | 4.27 | 4.27 | -0.84% | 29,787 |
| Jul 17, 2026 | 4.28 | 4.33 | 4.28 | 4.31 | 4.31 | 0.78% | 19,887 |
| Jul 16, 2026 | 4.22 | 4.28 | 4.19 | 4.27 | 4.27 | 1.27% | 94,248 |
| Jul 15, 2026 | 4.23 | 4.23 | 4.22 | 4.22 | 4.22 | -0.24% | 18,523 |
| Jul 14, 2026 | 4.29 | 4.31 | 4.18 | 4.23 | 4.23 | -1.54% | 56,135 |