iShares MSCI World Health Care Sector Advanced UCITS ETF (SWX:WHCA)
Switzerland · Delayed Price · Currency is CHF · Price in USD 5.86
+0.01 (0.17%)
Last updated: Sep 22, 2026, 3:43 PM CET
SWX:WHCA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.89 | 5.89 | 5.86 | 5.86 | 5.86 | 0.17% | 20,322 |
| Sep 21, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.02% | 11,082 |
| Sep 18, 2026 | 5.86 | 5.86 | 5.85 | 5.85 | 5.85 | 0.14% | 5,753 |
| Sep 17, 2026 | 5.86 | 5.86 | 5.84 | 5.84 | 5.84 | -0.12% | 19,856 |
| Sep 16, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.26% | 26,644 |
| Sep 15, 2026 | 5.84 | 5.84 | 5.83 | 5.83 | 5.83 | -0.51% | 110,327 |
| Sep 14, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 1.97% | 4,558 |
| Sep 11, 2026 | 5.77 | 5.77 | 5.75 | 5.75 | 5.75 | -0.55% | 49,662 |
| Sep 10, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -0.65% | 145,416 |
| Sep 9, 2026 | 5.83 | 5.83 | 5.82 | 5.82 | 5.82 | -0.80% | 21,069 |
| Sep 8, 2026 | 5.93 | 5.93 | 5.87 | 5.87 | 5.87 | -1.74% | 40,742 |
| Sep 7, 2026 | 5.96 | 5.98 | 5.96 | 5.97 | 5.97 | -1.32% | 71,284 |
| Sep 4, 2026 | 6.07 | 6.07 | 6.05 | 6.05 | 6.05 | -0.23% | 58,913 |
| Sep 3, 2026 | 6.07 | 6.08 | 6.07 | 6.07 | 6.07 | 0.56% | 34,840 |
| Sep 2, 2026 | 6.02 | 6.03 | 6.01 | 6.03 | 6.03 | 0.30% | 12,061,765 |
| Sep 1, 2026 | 6.00 | 6.08 | 5.99 | 6.01 | 6.01 | 0.75% | 131,418 |
| Aug 31, 2026 | 6.00 | 6.00 | 5.95 | 5.97 | 5.97 | -0.37% | 82,851 |
| Aug 28, 2026 | 6.05 | 6.06 | 5.99 | 5.99 | 5.99 | -0.93% | 209,753 |
| Aug 27, 2026 | 6.08 | 6.08 | 6.05 | 6.05 | 6.05 | -1.93% | 1,703 |
| Aug 26, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 0.65% | 20,804 |
| Aug 25, 2026 | 6.11 | 6.13 | 6.10 | 6.13 | 6.13 | 0.23% | 44,462 |
| Aug 24, 2026 | 6.14 | 6.14 | 6.11 | 6.11 | 6.11 | 1.08% | 24,911 |
| Aug 21, 2026 | 6.04 | 6.05 | 6.04 | 6.05 | 6.05 | -1.02% | 5,095 |
| Aug 20, 2026 | 6.12 | 6.12 | 6.11 | 6.11 | 6.11 | 0.68% | 5,903 |
| Aug 19, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 1.59% | 3,920 |
| Aug 18, 2026 | 5.93 | 5.97 | 5.93 | 5.97 | 5.97 | 1.74% | 6,118 |
| Aug 17, 2026 | 5.88 | 5.88 | 5.87 | 5.87 | 5.87 | -1.00% | 30,760 |
| Aug 14, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | -0.10% | 32,228 |
| Aug 13, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -0.34% | 8,667 |
| Aug 12, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - | 6,301 |
| Aug 11, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 1.29% | 5,824 |
| Aug 10, 2026 | 5.90 | 5.90 | 5.88 | 5.88 | 5.88 | 0.19% | 23,595 |
| Aug 7, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 1.28% | 23,646 |
| Aug 6, 2026 | 5.87 | 5.87 | 5.79 | 5.79 | 5.79 | -0.62% | 7,726 |
| Aug 5, 2026 | 5.77 | 5.83 | 5.76 | 5.83 | 5.83 | 1.41% | 26,510 |
| Aug 4, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.31% | 8,180 |
| Aug 3, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | -0.40% | 10,091 |
| Jul 31, 2026 | 5.82 | 5.82 | 5.75 | 5.75 | 5.75 | -0.78% | 11,516 |
| Jul 30, 2026 | 5.91 | 5.91 | 5.80 | 5.80 | 5.80 | -3.03% | 30,176 |
| Jul 29, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 2.40% | 20,377 |
| Jul 28, 2026 | 5.83 | 5.85 | 5.83 | 5.84 | 5.84 | 0.29% | 16,160 |
| Jul 27, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 0.81% | 21,926 |
| Jul 24, 2026 | 5.75 | 5.78 | 5.75 | 5.78 | 5.78 | 0.59% | 3,771 |
| Jul 23, 2026 | 5.67 | 5.74 | 5.67 | 5.74 | 5.74 | 0.70% | 17,700 |
| Jul 22, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.16% | 6,936 |
| Jul 21, 2026 | 5.68 | 5.69 | 5.68 | 5.69 | 5.69 | -0.91% | 8,532 |
| Jul 20, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -1.44% | 60,979 |
| Jul 17, 2026 | 5.78 | 5.83 | 5.76 | 5.83 | 5.83 | 1.91% | 96,431 |
| Jul 16, 2026 | 5.68 | 5.72 | 5.66 | 5.72 | 5.72 | 0.42% | 35,017 |
| Jul 15, 2026 | 5.66 | 5.70 | 5.64 | 5.70 | 5.70 | -0.65% | 50,879 |