Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Amsterdam - Delayed Quote USD

iShares MSCI World Health Care Sector Advanced UCITS ETF USD Inc (WHCS.AS)

7.08
-0.01
(-0.14%)
At close: May 2 at 5:03:19 PM GMT+2
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 20257.077.117.077.087.086,397
Apr 30, 20257.107.127.077.097.096,445
Apr 29, 20257.017.087.017.077.0740,722
Apr 28, 20257.007.046.987.017.0172,099
Apr 25, 20256.956.956.916.956.951,170
Apr 24, 20256.926.976.916.966.962,655
Apr 23, 20256.906.986.906.936.9386,258
Apr 22, 20256.806.816.756.846.8413,579
Apr 17, 20256.876.876.766.846.8436,147
Apr 16, 20256.916.936.896.946.9435,834
Apr 15, 20256.926.956.916.926.921,226
Apr 14, 20256.896.896.876.916.91704
Apr 11, 20256.766.766.696.746.7421,089
Apr 10, 20256.876.876.696.656.653,493
Apr 9, 20256.506.546.466.486.4840,645
Apr 8, 20256.756.846.736.766.7638,619
Apr 7, 20256.536.696.506.566.5630,937
Apr 4, 20257.107.106.896.896.8936,911
Apr 3, 20257.067.167.067.147.1479,363
Apr 2, 20257.077.097.047.107.1026,997
Apr 1, 20257.197.207.137.177.1713,014
Mar 31, 20257.127.147.097.137.1392,084
Mar 28, 20257.177.187.167.177.1715,469
Mar 27, 20257.147.187.147.177.1725,058
Mar 26, 20257.147.187.147.157.1572,197
Mar 25, 20257.237.267.207.207.2010,569
Mar 24, 20257.227.257.207.257.25306,016
Mar 21, 20257.237.237.187.217.21395
Mar 20, 20257.267.267.237.257.2524,732
Mar 19, 20257.257.257.237.247.242,145
Mar 18, 20257.257.267.247.257.2536,063
Mar 17, 20257.127.227.127.227.2226,775
Mar 14, 20257.097.127.087.137.1354,845
Mar 13, 20257.147.147.097.107.1040,961
Mar 12, 20257.157.167.087.117.1119,194
Mar 11, 20257.207.207.147.157.1525,611
Mar 10, 20257.327.337.297.327.3248,483
Mar 7, 20257.357.357.327.327.3223,043
Mar 6, 20257.357.357.297.347.3423,878
Mar 5, 20257.277.337.277.317.3112,023
Mar 4, 20257.297.327.297.277.2718,580
Mar 3, 20257.277.337.277.327.3226,913
Feb 28, 20257.217.237.197.197.1923,157
Feb 27, 20257.257.287.237.267.2617,844
Feb 26, 20257.327.337.297.307.3048,954
Feb 25, 20257.257.317.257.307.3058,638
Feb 24, 20257.227.237.187.237.2329,145
Feb 21, 20257.197.207.147.207.2012,798
Feb 20, 20257.137.187.137.187.1813,749
Feb 19, 20257.097.137.087.137.1333,307
Feb 18, 20257.097.117.077.107.1011,878
Feb 17, 20257.107.117.087.097.0939,893
Feb 14, 20257.167.167.137.127.124,919
Feb 13, 20257.147.167.127.157.1513,093
Feb 12, 20257.157.157.137.117.11185,702
Feb 11, 20257.167.187.147.157.1521,844
Feb 10, 20257.197.217.167.177.1711,648
Feb 7, 20257.267.277.227.217.219,495
Feb 6, 20257.337.337.287.307.3020,728
Feb 5, 20257.247.307.247.297.2964,884
Feb 4, 20257.247.247.187.217.2183,846
Feb 3, 20257.137.257.117.267.2654,174
Jan 31, 20257.327.327.277.307.308,734
Jan 30, 20257.257.277.227.267.2626,358
Jan 29, 20257.257.267.227.237.2314,513
Jan 28, 20257.277.307.267.267.263,353
Jan 27, 20257.167.287.167.267.268,299
Jan 24, 20257.127.177.127.177.1720,498
Jan 23, 20257.067.117.047.117.1113,810
Jan 22, 20257.077.087.047.087.0830,584
Jan 21, 20256.966.986.947.037.03146,339
Jan 20, 20256.956.966.916.946.949,988
Jan 17, 20256.966.966.936.946.9422,547
Jan 16, 20256.946.946.896.956.9518,994
Jan 15, 20256.926.996.906.906.9015,022
Jan 14, 20256.997.016.906.906.9049,997
Jan 13, 20256.926.946.906.946.94196,664
Jan 10, 20256.986.986.956.966.9611,859
Jan 9, 20256.956.976.956.976.979,545
Jan 8, 20256.946.966.906.966.9624,575
Jan 7, 20256.926.986.916.946.947,805
Jan 6, 20256.906.966.906.966.965,383
Jan 3, 20256.846.896.836.896.8929,557
Jan 2, 20256.876.906.866.876.8759,369
Dec 31, 20246.846.846.836.846.84926
Dec 30, 20246.916.916.816.846.8414,058
Dec 27, 20246.946.956.916.926.924,436
Dec 24, 20246.956.956.926.926.922,081
Dec 23, 20246.876.886.856.846.8422,460
Dec 20, 20246.866.866.776.866.8613,079
Dec 19, 20246.956.956.846.846.8434,666
Dec 18, 20247.037.047.027.047.0423,611
Dec 17, 20247.027.067.027.037.033,162
Dec 16, 20247.117.137.107.127.1212,972
Dec 13, 20247.137.137.087.107.1018,882
Dec 12, 2024 0.0299 Dividend
Dec 12, 20247.197.207.177.187.1821,366
Dec 11, 20247.297.297.267.237.2014,746
Dec 10, 20247.347.367.287.317.28225,752
Dec 9, 20247.337.367.327.367.3267,227
Dec 6, 20247.347.377.347.357.3211,480
Dec 5, 20247.407.407.367.357.322,116
Dec 4, 20247.397.427.367.427.3914,619
Dec 3, 20247.437.437.407.427.3919,209
Dec 2, 20247.397.407.367.397.3531,260
Nov 29, 20247.377.397.377.397.3673,676
Nov 28, 20247.357.387.357.377.3412,876
Nov 27, 20247.317.377.317.377.3451,605
Nov 26, 20247.287.337.277.287.2577,940
Nov 25, 20247.267.307.247.287.2586,686
Nov 22, 20247.207.237.187.227.1914,459
Nov 21, 20247.137.167.117.167.138,021
Nov 20, 20247.107.107.077.087.0520,645
Nov 19, 20247.127.157.067.117.084,053
Nov 18, 20247.117.117.077.117.0820,749
Nov 15, 20247.257.257.137.147.116,713
Nov 14, 20247.397.407.347.367.3313,222
Nov 13, 20247.397.417.387.417.384,695
Nov 12, 20247.547.547.477.477.4415,633
Nov 11, 20247.567.607.567.617.589,594
Nov 8, 20247.557.557.527.557.5214,401
Nov 7, 20247.437.497.437.497.4622,806
Nov 6, 20247.567.597.417.417.3834,484
Nov 5, 20247.427.437.387.427.394,438
Nov 4, 20247.477.477.437.447.4115,655
Nov 1, 20247.377.477.357.467.4318,781
Oct 31, 20247.427.437.377.397.3680,070
Oct 30, 20247.457.467.397.437.4073,711
Oct 29, 20247.527.527.497.487.457,518
Oct 28, 20247.547.547.507.507.4710,506
Oct 25, 20247.497.547.497.527.4910,805
Oct 24, 20247.547.557.547.537.508,830
Oct 23, 20247.567.567.517.517.4840,165
Oct 22, 20247.597.597.557.557.5218,081
Oct 21, 20247.677.677.607.607.5710,818
Oct 18, 20247.687.707.667.677.6422,005
Oct 17, 20247.757.757.697.707.6729,724
Oct 16, 20247.737.737.717.747.7116,384
Oct 15, 20247.837.837.757.787.7580,916
Oct 14, 20247.777.797.757.797.7612,750
Oct 11, 20247.707.787.707.787.757,493
Oct 10, 20247.717.727.707.727.6920,908
Oct 9, 20247.667.687.657.707.6750,445
Oct 8, 20247.607.667.607.657.623,686
Oct 7, 20247.637.657.627.647.618,190
Oct 4, 20247.667.667.637.637.6013,440
Oct 3, 20247.717.717.667.667.6336,218
Oct 2, 20247.747.747.687.727.6918,204
Oct 1, 20247.817.817.757.767.736,775
Sep 30, 20247.817.817.767.777.746,223
Sep 27, 20247.787.847.777.847.8024,626
Sep 26, 20247.817.817.777.797.764,415
Sep 25, 20247.837.867.797.797.7637,036
Sep 24, 20247.877.877.817.857.8122,564
Sep 23, 20247.907.907.867.877.844,589
Sep 20, 20247.987.987.927.887.847,839
Sep 19, 20247.998.027.987.987.944,120
Sep 18, 20247.957.957.927.937.903,437
Sep 17, 20248.058.088.008.017.9761,045
Sep 16, 20248.008.078.008.048.016,648
Sep 13, 20247.988.017.988.017.97555
Sep 12, 20247.947.967.907.917.885,338
Sep 11, 20247.907.907.857.857.81551
Sep 10, 20247.897.927.887.917.8716,067
Sep 9, 20247.887.937.887.937.9019,394
Sep 6, 20247.907.907.877.867.836,969
Sep 5, 20248.018.017.927.867.831,098
Sep 4, 20248.058.058.028.027.986,404
Sep 3, 20248.098.118.098.108.07893
Sep 2, 20248.118.118.088.108.079,526
Aug 30, 20248.148.148.088.088.058,041
Aug 29, 20248.098.128.098.108.0719,140
Aug 28, 20248.048.088.038.078.039,017
Aug 27, 20248.048.048.018.027.9815,048
Aug 26, 20248.058.068.038.037.9916,157
Aug 23, 20248.028.058.028.078.033,531
Aug 22, 20248.018.067.997.997.9612,892
Aug 21, 20247.988.027.977.987.9595,563
Aug 20, 20247.977.987.967.977.9464,479
Aug 19, 20247.927.967.927.967.93120,628
Aug 16, 20247.907.927.907.907.8727,238
Aug 15, 20247.867.907.847.897.8510,891
Aug 14, 20247.837.857.837.847.8176
Aug 13, 20247.747.807.727.807.772,764
Aug 12, 20247.757.767.717.727.6947,362
Aug 9, 20247.737.757.737.757.721,882
Aug 8, 20247.627.677.587.717.6729,414
Aug 7, 20247.707.737.697.717.6832,839
Aug 6, 20247.687.687.657.717.684,008
Aug 5, 20247.897.897.647.667.6375,890
Aug 2, 20247.887.887.867.737.7073,062
Aug 1, 20247.877.897.847.837.808,687
Jul 31, 20247.897.907.867.887.857,221
Jul 30, 20247.777.807.767.797.761,474
Jul 29, 20247.757.757.717.727.699,345
Jul 26, 20247.657.757.657.747.712,224
Jul 25, 20247.657.717.647.707.6764,217
Jul 24, 20247.617.647.617.657.61821
Jul 23, 20247.637.677.637.647.61455
Jul 22, 20247.577.627.577.617.581,310
Jul 19, 20247.577.587.547.547.512,619
Jul 18, 20247.717.717.707.637.607,211
Jul 17, 20247.687.757.637.697.6622,429
Jul 16, 20247.577.687.557.667.63112,496
Jul 15, 20247.657.657.607.607.572,251
Jul 12, 20247.587.627.587.647.611,285
Jul 11, 20247.507.587.487.567.5332,488
Jul 10, 20247.437.457.437.467.433,105
Jul 9, 20247.437.447.407.407.37669
Jul 8, 20247.417.477.417.437.396,550
Jul 5, 20247.407.407.387.397.351,912
Jul 4, 20247.367.397.367.397.3628,424
Jul 3, 20247.407.407.357.357.322,993
Jul 2, 20247.397.397.357.387.3512,780
Jul 1, 20247.487.527.477.447.4176,448
Jun 28, 20247.507.507.487.497.468,507
Jun 27, 20247.487.497.477.477.4317,845
Jun 26, 20247.527.527.477.477.441,721
Jun 25, 20247.547.547.547.537.505,444
Jun 24, 20247.477.557.477.557.528,336
Jun 21, 20247.447.467.437.457.4234,824
Jun 20, 20247.417.417.387.437.406,050
Jun 19, 20247.417.427.407.397.364,120
Jun 18, 20247.417.427.417.427.3913,954
Jun 17, 20247.437.437.397.417.3813,980
Jun 14, 20247.447.447.407.427.3962,471
Jun 13, 2024 0.0414 Dividend
Jun 13, 20247.507.507.407.417.3815,835
Jun 12, 20247.547.607.547.557.4811,796
Jun 11, 20247.587.587.527.537.452,541
Jun 10, 20247.557.567.547.547.473,710
Jun 7, 20247.627.627.587.607.5324,916
Jun 6, 20247.587.607.577.607.538,803
Jun 5, 20247.557.557.537.577.504,330
Jun 4, 20247.507.527.487.497.4217,685
Jun 3, 20247.487.507.437.507.4361,183
May 31, 20247.367.437.367.427.3524,248
May 30, 20247.367.387.347.387.3139,228
May 29, 20247.417.417.347.367.293,604
May 28, 20247.517.517.507.457.383,234
May 27, 20247.537.547.517.527.4521,670
May 24, 20247.557.577.557.557.482,961
May 23, 20247.647.647.607.607.525,606
May 22, 20247.607.627.607.617.5417,284
May 21, 20247.627.647.607.627.5517,000
May 20, 20247.647.647.637.637.55299
May 17, 20247.647.647.617.627.5437,550
May 16, 20247.677.677.657.667.584,612
May 15, 20247.587.647.577.657.582,805
May 14, 20247.507.547.507.527.4512,386
May 13, 20247.507.527.497.497.422,539
May 10, 20247.467.507.457.497.425,924
May 9, 20247.367.447.367.437.361,233
May 8, 20247.417.427.407.387.31918
May 7, 20247.347.407.337.407.338,515
May 6, 20247.317.327.317.317.243,280
May 3, 20247.297.297.287.287.213,164
May 2, 20247.327.337.287.287.2169,133

Related Tickers