Singapore markets close in 1 hour 54 minutes
Straits Times Index
3,325.39 +11.25 (+0.34%) Nikkei
39,173.15 +368.50 (+0.95%) Hang Seng
17,998.96 -28.75 (-0.16%) FTSE 100
8,281.55 0.00 (0.00%) Bitcoin USD
61,113.10 -1,229.58 (-1.97%) CMC Crypto 200
1,268.38 +19.26 (+1.54%)
iShares MSCI World Health Care Sector ESG UCITS ETF USD Inc (WHCS.AS)
Amsterdam - Amsterdam Delayed price. Currency in USD
Add to watchlist
As of 05:21PM CEST. Market open.
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | 7.47 | 7.55 | 7.47 | 7.55 | 7.55 | 8,336 |
| 21 Jun 2024 | 7.44 | 7.46 | 7.43 | 7.45 | 7.45 | 34,824 |
| 20 Jun 2024 | 7.41 | 7.41 | 7.38 | 7.43 | 7.43 | 6,050 |
| 19 Jun 2024 | 7.41 | 7.42 | 7.40 | 7.39 | 7.39 | 4,120 |
| 18 Jun 2024 | 7.41 | 7.42 | 7.41 | 7.42 | 7.42 | 13,954 |
| 17 Jun 2024 | 7.43 | 7.43 | 7.39 | 7.41 | 7.41 | 13,980 |
| 14 Jun 2024 | 7.44 | 7.44 | 7.40 | 7.42 | 7.42 | 62,471 |
| 13 Jun 2024 | 7.50 | 7.50 | 7.40 | 7.41 | 7.41 | 15,835 |
| 13 Jun 2024 | 0.0414 Dividend | |||||
| 12 Jun 2024 | 7.54 | 7.60 | 7.54 | 7.55 | 7.51 | 11,796 |
| 11 Jun 2024 | 7.58 | 7.58 | 7.52 | 7.53 | 7.48 | 2,541 |
| 10 Jun 2024 | 7.55 | 7.56 | 7.54 | 7.54 | 7.50 | 3,710 |
| 07 Jun 2024 | 7.62 | 7.62 | 7.58 | 7.60 | 7.56 | 24,916 |
| 06 Jun 2024 | 7.58 | 7.60 | 7.57 | 7.60 | 7.56 | 8,803 |
| 05 Jun 2024 | 7.55 | 7.55 | 7.53 | 7.57 | 7.53 | 4,330 |
| 04 Jun 2024 | 7.50 | 7.52 | 7.48 | 7.49 | 7.45 | 17,685 |
| 03 Jun 2024 | 7.48 | 7.50 | 7.43 | 7.50 | 7.46 | 61,183 |
| 31 May 2024 | 7.36 | 7.43 | 7.36 | 7.42 | 7.38 | 24,248 |
| 30 May 2024 | 7.36 | 7.38 | 7.34 | 7.38 | 7.34 | 39,228 |
| 29 May 2024 | 7.41 | 7.41 | 7.34 | 7.36 | 7.32 | 3,604 |
| 28 May 2024 | 7.51 | 7.51 | 7.50 | 7.45 | 7.41 | 3,234 |
| 27 May 2024 | 7.53 | 7.54 | 7.51 | 7.52 | 7.48 | 21,670 |
| 24 May 2024 | 7.55 | 7.57 | 7.55 | 7.55 | 7.51 | 2,961 |
| 23 May 2024 | 7.64 | 7.64 | 7.60 | 7.60 | 7.56 | 5,606 |
| 22 May 2024 | 7.60 | 7.62 | 7.60 | 7.61 | 7.57 | 17,284 |
| 21 May 2024 | 7.62 | 7.64 | 7.60 | 7.62 | 7.58 | 17,000 |
| 20 May 2024 | 7.64 | 7.64 | 7.63 | 7.63 | 7.59 | 299 |
| 17 May 2024 | 7.64 | 7.64 | 7.61 | 7.62 | 7.57 | 37,550 |
| 16 May 2024 | 7.67 | 7.67 | 7.65 | 7.66 | 7.61 | 4,612 |
| 15 May 2024 | 7.58 | 7.64 | 7.57 | 7.65 | 7.61 | 2,805 |
| 14 May 2024 | 7.50 | 7.54 | 7.50 | 7.52 | 7.48 | 12,386 |
| 13 May 2024 | 7.50 | 7.52 | 7.49 | 7.49 | 7.45 | 2,539 |
| 10 May 2024 | 7.46 | 7.50 | 7.45 | 7.49 | 7.45 | 5,924 |
| 09 May 2024 | 7.36 | 7.44 | 7.36 | 7.43 | 7.39 | 1,233 |
| 08 May 2024 | 7.41 | 7.42 | 7.40 | 7.38 | 7.34 | 918 |
| 07 May 2024 | 7.34 | 7.40 | 7.33 | 7.40 | 7.36 | 8,515 |
| 06 May 2024 | 7.31 | 7.32 | 7.31 | 7.31 | 7.27 | 3,280 |
| 03 May 2024 | 7.29 | 7.29 | 7.28 | 7.28 | 7.24 | 3,164 |
| 02 May 2024 | 7.32 | 7.33 | 7.28 | 7.28 | 7.24 | 69,133 |
| 30 Apr 2024 | 7.32 | 7.37 | 7.31 | 7.32 | 7.28 | 10,596 |
| 29 Apr 2024 | 7.33 | 7.36 | 7.31 | 7.34 | 7.30 | 18,660 |
| 26 Apr 2024 | 7.27 | 7.29 | 7.27 | 7.29 | 7.25 | 2,482 |
| 25 Apr 2024 | 7.34 | 7.34 | 7.26 | 7.26 | 7.22 | 65,917 |
| 24 Apr 2024 | 7.33 | 7.33 | 7.30 | 7.29 | 7.25 | 30,059 |
| 23 Apr 2024 | 7.27 | 7.35 | 7.27 | 7.34 | 7.30 | 10,883 |
| 22 Apr 2024 | 7.23 | 7.24 | 7.22 | 7.23 | 7.19 | 12,476 |
| 19 Apr 2024 | 7.18 | 7.22 | 7.16 | 7.21 | 7.17 | 11,569 |
| 18 Apr 2024 | 7.20 | 7.23 | 7.17 | 7.21 | 7.17 | 17,408 |
| 17 Apr 2024 | 7.21 | 7.24 | 7.19 | 7.19 | 7.15 | 6,855 |
| 16 Apr 2024 | 7.19 | 7.27 | 7.19 | 7.23 | 7.19 | 22,072 |
| 15 Apr 2024 | 7.27 | 7.27 | 7.25 | 7.27 | 7.23 | 22,773 |
| 12 Apr 2024 | 7.33 | 7.33 | 7.25 | 7.26 | 7.22 | 20,082 |
| 11 Apr 2024 | 7.35 | 7.35 | 7.33 | 7.32 | 7.28 | 5,808 |
| 10 Apr 2024 | 7.46 | 7.46 | 7.36 | 7.37 | 7.33 | 5,755 |
| 09 Apr 2024 | 7.43 | 7.45 | 7.43 | 7.42 | 7.38 | 3,430 |
| 08 Apr 2024 | 7.45 | 7.46 | 7.45 | 7.45 | 7.41 | 174 |
| 05 Apr 2024 | 7.42 | 7.42 | 7.42 | 7.45 | 7.41 | 510 |
| 04 Apr 2024 | 7.52 | 7.53 | 7.50 | 7.50 | 7.46 | 2,737 |
| 03 Apr 2024 | 7.48 | 7.51 | 7.46 | 7.52 | 7.48 | 9,893 |
| 02 Apr 2024 | 7.56 | 7.57 | 7.46 | 7.47 | 7.43 | 15,860 |
| 28 Mar 2024 | 7.67 | 7.69 | 7.67 | 7.69 | 7.64 | 22,286 |
| 27 Mar 2024 | 7.64 | 7.65 | 7.63 | 7.65 | 7.61 | 18,775 |
| 26 Mar 2024 | 7.61 | 7.62 | 7.61 | 7.62 | 7.58 | 243 |
| 25 Mar 2024 | 7.61 | 7.62 | 7.60 | 7.61 | 7.57 | 1,788 |
| 22 Mar 2024 | 7.64 | 7.67 | 7.63 | 7.62 | 7.58 | 2,612 |
| 21 Mar 2024 | 7.67 | 7.67 | 7.66 | 7.67 | 7.63 | 5,959 |
| 20 Mar 2024 | 7.66 | 7.67 | 7.62 | 7.62 | 7.58 | 93,808 |
| 19 Mar 2024 | 7.63 | 7.63 | 7.61 | 7.64 | 7.60 | 7,911 |
| 18 Mar 2024 | 7.62 | 7.65 | 7.62 | 7.65 | 7.61 | 6,328 |
| 15 Mar 2024 | 7.66 | 7.67 | 7.63 | 7.62 | 7.58 | 4,261 |
| 14 Mar 2024 | 7.72 | 7.72 | 7.64 | 7.66 | 7.62 | 12,763 |
| 13 Mar 2024 | 7.72 | 7.73 | 7.70 | 7.71 | 7.67 | 4,435 |
| 12 Mar 2024 | 7.72 | 7.73 | 7.69 | 7.72 | 7.68 | 12,461 |
| 11 Mar 2024 | 7.71 | 7.71 | 7.67 | 7.68 | 7.64 | 29,374 |
| 08 Mar 2024 | 7.72 | 7.74 | 7.70 | 7.74 | 7.69 | 9,499 |
| 07 Mar 2024 | 7.60 | 7.72 | 7.60 | 7.72 | 7.68 | 34,534 |
| 06 Mar 2024 | 7.56 | 7.62 | 7.56 | 7.62 | 7.58 | 4,945 |
| 05 Mar 2024 | 7.62 | 7.63 | 7.61 | 7.56 | 7.51 | 4,664 |
| 04 Mar 2024 | 7.61 | 7.63 | 7.59 | 7.62 | 7.58 | 16,561 |
| 01 Mar 2024 | 7.54 | 7.58 | 7.52 | 7.56 | 7.52 | 94,846 |
| 29 Feb 2024 | 7.59 | 7.59 | 7.54 | 7.55 | 7.51 | 23,993 |
| 28 Feb 2024 | 7.61 | 7.61 | 7.55 | 7.56 | 7.52 | 40,362 |
| 27 Feb 2024 | 7.63 | 7.63 | 7.60 | 7.62 | 7.58 | 9,078 |
| 26 Feb 2024 | 7.66 | 7.67 | 7.64 | 7.64 | 7.60 | 7,326 |
| 23 Feb 2024 | 7.62 | 7.64 | 7.62 | 7.64 | 7.60 | 27,435 |
| 22 Feb 2024 | 7.56 | 7.59 | 7.54 | 7.59 | 7.54 | 35,531 |
| 21 Feb 2024 | 7.52 | 7.52 | 7.49 | 7.52 | 7.48 | 19,147 |
| 20 Feb 2024 | 7.54 | 7.56 | 7.53 | 7.54 | 7.50 | 32,441 |
| 19 Feb 2024 | 7.55 | 7.56 | 7.55 | 7.55 | 7.51 | 6,400 |
| 16 Feb 2024 | 7.54 | 7.55 | 7.54 | 7.57 | 7.52 | 4,616 |
| 15 Feb 2024 | 7.51 | 7.53 | 7.51 | 7.52 | 7.48 | 7,220 |
| 14 Feb 2024 | 7.41 | 7.46 | 7.41 | 7.47 | 7.43 | 1,913 |
| 13 Feb 2024 | 7.50 | 7.50 | 7.43 | 7.44 | 7.40 | 35,550 |
| 12 Feb 2024 | 7.49 | 7.49 | 7.45 | 7.48 | 7.44 | 2,549 |
| 09 Feb 2024 | 7.47 | 7.50 | 7.47 | 7.47 | 7.43 | 19,471 |
| 08 Feb 2024 | 7.47 | 7.47 | 7.41 | 7.41 | 7.37 | 24,551 |
| 07 Feb 2024 | 7.48 | 7.51 | 7.44 | 7.49 | 7.45 | 13,280 |
| 06 Feb 2024 | 7.40 | 7.46 | 7.38 | 7.44 | 7.40 | 39,970 |
| 05 Feb 2024 | 7.40 | 7.42 | 7.37 | 7.40 | 7.36 | 914 |
| 02 Feb 2024 | 7.41 | 7.41 | 7.36 | 7.39 | 7.35 | 129,202 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.