iShares MSCI World Health Care Sector Advanced UCITS ETF (SWX:WHCS)
Switzerland · Delayed Price · Currency is CHF · Price in USD 7.37
+0.17 (2.43%)
Last updated: Apr 30, 2026, 12:29 PM CET
SWX:WHCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 7.23 | 7.37 | 7.23 | 7.37 | 7.37 | 2.43% | 3,248 |
| Apr 29, 2026 | 7.24 | 7.24 | 7.20 | 7.20 | 7.20 | -1.03% | 17,744 |
| Apr 28, 2026 | 7.25 | 7.28 | 7.25 | 7.27 | 7.27 | -0.08% | 41,002 |
| Apr 27, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - | 15,020 |
| Apr 24, 2026 | 7.38 | 7.43 | 7.28 | 7.28 | 7.28 | -1.26% | 243,725 |
| Apr 23, 2026 | 7.39 | 7.39 | 7.37 | 7.37 | 7.37 | -0.54% | 4,456 |
| Apr 22, 2026 | 7.42 | 7.42 | 7.41 | 7.41 | 7.41 | -0.30% | 452 |
| Apr 21, 2026 | 7.50 | 7.56 | 7.44 | 7.44 | 7.44 | -1.68% | 18,711 |
| Apr 20, 2026 | 7.56 | 7.56 | 7.55 | 7.56 | 7.56 | -0.21% | 5,038 |
| Apr 17, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 0.91% | - |
| Apr 16, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | -0.27% | 5,000 |
| Apr 15, 2026 | 7.59 | 7.59 | 7.53 | 7.53 | 7.53 | -0.89% | 3,902 |
| Apr 14, 2026 | 7.55 | 7.60 | 7.55 | 7.60 | 7.60 | 1.73% | 35,504 |
| Apr 13, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | -0.80% | 1,703 |
| Apr 10, 2026 | 7.59 | 7.60 | 7.53 | 7.53 | 7.53 | -0.12% | 28,056 |
| Apr 9, 2026 | 7.59 | 7.60 | 7.52 | 7.54 | 7.54 | -0.49% | 10,785 |
| Apr 8, 2026 | 7.58 | 7.60 | 7.55 | 7.58 | 7.58 | 1.88% | 32,680 |
| Apr 7, 2026 | 7.52 | 7.52 | 7.44 | 7.44 | 7.44 | 0.22% | 7,589 |
| Apr 2, 2026 | 7.43 | 7.43 | 7.42 | 7.42 | 7.42 | -0.92% | 12,088 |
| Apr 1, 2026 | 7.48 | 7.49 | 7.46 | 7.49 | 7.49 | 1.91% | 61,961 |
| Mar 31, 2026 | 7.32 | 7.35 | 7.32 | 7.35 | 7.35 | 1.42% | 59,509 |
| Mar 30, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.17% | 2,649 |
| Mar 27, 2026 | 7.35 | 7.40 | 7.26 | 7.26 | 7.26 | -1.14% | 10,281 |
| Mar 26, 2026 | 7.31 | 7.34 | 7.31 | 7.34 | 7.34 | -0.30% | 26,920 |
| Mar 25, 2026 | 7.34 | 7.36 | 7.32 | 7.36 | 7.36 | 1.49% | 6,505 |
| Mar 24, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | -1.93% | 9,405 |
| Mar 23, 2026 | 7.19 | 7.40 | 7.19 | 7.40 | 7.40 | 1.05% | 1,963 |
| Mar 20, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | -0.16% | 19,658 |
| Mar 19, 2026 | 7.34 | 7.34 | 7.33 | 7.33 | 7.33 | -0.58% | 1,387 |
| Mar 18, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | -1.61% | 67,855 |
| Mar 17, 2026 | 7.46 | 7.52 | 7.46 | 7.50 | 7.50 | -0.43% | 115,000 |
| Mar 16, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | -0.42% | - |
| Mar 13, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | -0.51% | 529 |
| Mar 12, 2026 | 7.62 | 7.62 | 7.60 | 7.60 | 7.60 | -0.47% | 6,414 |
| Mar 11, 2026 | 7.66 | 7.66 | 7.64 | 7.64 | 7.64 | -1.24% | 10,451 |
| Mar 10, 2026 | 7.77 | 7.77 | 7.73 | 7.73 | 7.73 | 2.53% | 2,510 |
| Mar 9, 2026 | 7.55 | 7.55 | 7.54 | 7.54 | 7.54 | -0.93% | 9,257 |
| Mar 6, 2026 | 7.72 | 7.72 | 7.61 | 7.61 | 7.61 | -2.27% | 16,642 |
| Mar 5, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | -0.71% | 37,200 |
| Mar 4, 2026 | 7.89 | 7.89 | 7.83 | 7.85 | 7.85 | 1.34% | 17,136 |
| Mar 3, 2026 | 7.96 | 7.96 | 7.74 | 7.74 | 7.74 | -2.17% | 6,636 |
| Mar 2, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | -1.22% | 50,575 |
| Feb 27, 2026 | 8.00 | 8.01 | 8.00 | 8.01 | 8.01 | 0.09% | 1,787 |
| Feb 26, 2026 | 8.06 | 8.06 | 7.98 | 8.00 | 8.00 | 0.15% | 1,529 |
| Feb 25, 2026 | 8.07 | 8.07 | 7.97 | 7.99 | 7.99 | 0.05% | 23,560 |
| Feb 24, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 0.21% | 125 |
| Feb 23, 2026 | 7.89 | 7.97 | 7.89 | 7.97 | 7.97 | 0.18% | 335 |
| Feb 20, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -0.08% | 5,000 |
| Feb 19, 2026 | 7.98 | 7.98 | 7.96 | 7.96 | 7.96 | -0.43% | 115,644 |
| Feb 18, 2026 | 8.02 | 8.02 | 8.00 | 8.00 | 8.00 | -0.42% | 4,750 |