iShares MSCI World Health Care Sector Advanced UCITS ETF (SWX:WHCS)
Switzerland · Delayed Price · Currency is CHF · Price in USD 8.09
+0.03 (0.31%)
Last updated: Sep 22, 2026, 3:36 PM CET
SWX:WHCS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 0.31% | 1,740 |
| Sep 21, 2026 | 8.06 | 8.09 | 8.06 | 8.06 | 8.06 | 0.16% | 117,770 |
| Sep 18, 2026 | 8.10 | 8.10 | 8.05 | 8.05 | 8.05 | -0.15% | 182,852 |
| Sep 17, 2026 | 8.08 | 8.08 | 8.06 | 8.06 | 8.06 | -0.14% | 106,478 |
| Sep 16, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 0.20% | 8,860 |
| Sep 15, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.15% | 24,633 |
| Sep 14, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 0.71% | 9,643 |
| Sep 11, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 0.20% | 327 |
| Sep 10, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | -0.65% | 38,039 |
| Sep 9, 2026 | 8.02 | 8.04 | 8.02 | 8.02 | 8.02 | -1.10% | 876 |
| Sep 8, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | -1.52% | 1,233 |
| Sep 7, 2026 | 8.24 | 8.24 | 8.23 | 8.24 | 8.24 | -0.71% | 12,776 |
| Sep 4, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | -0.77% | 11,891 |
| Sep 3, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 0.34% | 45,000 |
| Sep 2, 2026 | 8.36 | 8.36 | 8.33 | 8.33 | 8.33 | 0.43% | 1,063 |
| Sep 1, 2026 | 8.25 | 8.32 | 8.25 | 8.29 | 8.29 | 0.75% | 38,427 |
| Aug 31, 2026 | 8.24 | 8.27 | 8.20 | 8.23 | 8.23 | -0.56% | 8,591 |
| Aug 28, 2026 | 8.32 | 8.33 | 8.26 | 8.28 | 8.28 | -0.37% | 3,687 |
| Aug 27, 2026 | 8.36 | 8.36 | 8.31 | 8.31 | 8.31 | -1.90% | 258,719 |
| Aug 26, 2026 | 8.45 | 8.47 | 8.45 | 8.47 | 8.47 | 0.49% | 673 |
| Aug 25, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 0.12% | 29,580 |
| Aug 24, 2026 | 8.46 | 8.46 | 8.41 | 8.42 | 8.42 | 1.19% | 801 |
| Aug 21, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | -0.93% | 22,200 |
| Aug 20, 2026 | 8.44 | 8.44 | 8.40 | 8.40 | 8.40 | -0.60% | 8,544 |
| Aug 19, 2026 | 8.20 | 8.45 | 8.20 | 8.45 | 8.45 | 2.64% | 6,170 |
| Aug 18, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 1.22% | 15 |
| Aug 17, 2026 | 8.11 | 8.13 | 8.08 | 8.13 | 8.13 | 0.23% | 50,030 |
| Aug 14, 2026 | 8.16 | 8.16 | 8.11 | 8.11 | 8.11 | -0.82% | 7,026 |
| Aug 13, 2026 | 8.22 | 8.22 | 8.16 | 8.18 | 8.18 | -0.05% | 10,485 |
| Aug 12, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | -0.02% | 8,189 |
| Aug 11, 2026 | 8.23 | 8.24 | 8.19 | 8.19 | 8.19 | -0.02% | 312,093 |
| Aug 10, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 0.96% | - |
| Aug 7, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 1.35% | 3,700 |
| Aug 6, 2026 | 8.08 | 8.10 | 8.00 | 8.00 | 8.00 | 0.25% | 708 |
| Aug 5, 2026 | 7.95 | 8.01 | 7.95 | 7.98 | 7.98 | 0.69% | 66,993 |
| Aug 4, 2026 | 7.92 | 7.93 | 7.92 | 7.93 | 7.93 | 0.37% | 1,265 |
| Aug 3, 2026 | 7.98 | 8.03 | 7.90 | 7.90 | 7.90 | -0.48% | 51,691 |
| Jul 31, 2026 | 8.02 | 8.02 | 7.94 | 7.94 | 7.94 | -1.28% | 68,989 |
| Jul 30, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | -2.00% | 20,056 |
| Jul 29, 2026 | 8.21 | 8.22 | 8.20 | 8.20 | 8.20 | 0.20% | 11,044 |
| Jul 28, 2026 | 8.06 | 8.19 | 8.06 | 8.19 | 8.19 | 1.69% | 314,422 |
| Jul 27, 2026 | 7.93 | 8.05 | 7.93 | 8.05 | 8.05 | 1.73% | 595,726 |
| Jul 24, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 0.70% | 500 |
| Jul 23, 2026 | 7.84 | 7.86 | 7.82 | 7.86 | 7.86 | 0.15% | 49,877 |
| Jul 22, 2026 | 7.89 | 7.89 | 7.85 | 7.85 | 7.85 | 0.68% | 14,441 |
| Jul 21, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -2.23% | 1,573 |
| Jul 20, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | -0.14% | 2,018 |
| Jul 17, 2026 | 8.00 | 8.00 | 7.98 | 7.98 | 7.98 | 0.58% | 143,626 |
| Jul 16, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 2.16% | 59,327 |
| Jul 15, 2026 | 7.80 | 7.80 | 7.77 | 7.77 | 7.77 | -0.50% | 32,126 |