iShares MSCI World Energy Sector Advanced UCITS ETF (AMS:WENE)
Netherlands · Delayed Price · Currency is EUR · Price in USD 7.69
-0.36 (-4.42%)
Apr 1, 2026, 5:35 PM CET
AMS:WENE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 7.87 | 7.87 | 7.75 | 7.84 | - | -2.54% | 12,211 |
| Mar 31, 2026 | 8.00 | 8.06 | 8.00 | 8.04 | 8.04 | -0.41% | 129,836 |
| Mar 30, 2026 | 8.06 | 8.12 | 8.06 | 8.07 | 8.07 | 0.85% | 8,591 |
| Mar 27, 2026 | 7.94 | 7.99 | 7.92 | 8.01 | 8.00 | 0.92% | 17,926 |
| Mar 26, 2026 | 7.84 | 7.93 | 7.84 | 7.93 | 7.93 | 1.42% | 4,775 |
| Mar 25, 2026 | 7.77 | 7.84 | 7.77 | 7.82 | 7.82 | -0.77% | 6,805 |
| Mar 24, 2026 | 7.73 | 7.89 | 7.71 | 7.88 | 7.88 | 2.88% | 5,767 |
| Mar 23, 2026 | 7.73 | 7.73 | 7.49 | 7.66 | 7.66 | -1.24% | 20,518 |
| Mar 20, 2026 | 7.72 | 7.77 | 7.70 | 7.76 | 7.76 | -0.10% | 149,058 |
| Mar 19, 2026 | 7.59 | 7.77 | 7.59 | 7.77 | 7.76 | 2.27% | 10,977 |
| Mar 18, 2026 | 7.55 | 7.59 | 7.55 | 7.59 | 7.59 | -0.07% | 7,864 |
| Mar 17, 2026 | 7.50 | 7.62 | 7.50 | 7.60 | 7.60 | 2.07% | 8,033 |
| Mar 16, 2026 | 7.45 | 7.49 | 7.41 | 7.44 | 7.44 | 0.73% | 26,135 |
| Mar 13, 2026 | 7.38 | 7.42 | 7.37 | 7.39 | 7.39 | -0.39% | 15,664 |
| Mar 12, 2026 | 7.33 | 7.44 | 7.33 | 7.42 | 7.42 | 1.80% | 10,699 |
| Mar 11, 2026 | 7.17 | 7.29 | 7.15 | 7.29 | 7.29 | 0.79% | 6,195 |
| Mar 10, 2026 | 7.20 | 7.26 | 7.20 | 7.23 | 7.23 | -0.50% | 19,714 |
| Mar 9, 2026 | 7.37 | 7.37 | 7.26 | 7.27 | 7.27 | 0.47% | 9,121 |
| Mar 6, 2026 | 7.23 | 7.29 | 7.19 | 7.23 | 7.23 | 0.93% | 2,717 |
| Mar 5, 2026 | 7.21 | 7.24 | 7.17 | 7.17 | 7.17 | 0.67% | 12,280 |
| Mar 4, 2026 | 7.23 | 7.24 | 7.08 | 7.12 | 7.12 | -1.94% | 78,982 |
| Mar 3, 2026 | 7.38 | 7.40 | 7.18 | 7.26 | 7.26 | -0.44% | 53,711 |
| Mar 2, 2026 | 7.52 | 7.52 | 7.24 | 7.29 | 7.29 | 2.73% | 26,477 |
| Feb 27, 2026 | 7.06 | 7.14 | 7.06 | 7.10 | 7.10 | -0.15% | 1,865 |
| Feb 26, 2026 | 7.04 | 7.09 | 7.03 | 7.11 | 7.11 | 1.54% | 2,650 |
| Feb 25, 2026 | 7.05 | 7.08 | 6.98 | 7.00 | 7.00 | -0.10% | 31,360 |
| Feb 24, 2026 | 7.03 | 7.04 | 7.00 | 7.01 | 7.01 | -0.45% | 10,770 |
| Feb 23, 2026 | 6.96 | 7.11 | 6.96 | 7.04 | 7.04 | 1.05% | 2,901 |
| Feb 20, 2026 | 7.03 | 7.03 | 7.00 | 6.97 | 6.97 | -1.12% | 1,321 |
| Feb 19, 2026 | 6.99 | 7.07 | 6.99 | 7.05 | 7.05 | 1.69% | 15,556 |
| Feb 18, 2026 | 6.86 | 6.93 | 6.86 | 6.93 | 6.93 | 1.45% | 1,182 |
| Feb 17, 2026 | 6.92 | 6.92 | 6.78 | 6.83 | 6.83 | -1.78% | 23,685 |
| Feb 16, 2026 | 6.91 | 6.96 | 6.91 | 6.95 | 6.95 | 0.55% | 1,172 |
| Feb 13, 2026 | 6.85 | 6.90 | 6.85 | 6.92 | 6.92 | -0.06% | 17,209 |
| Feb 12, 2026 | 7.00 | 7.01 | 6.96 | 6.92 | 6.92 | -0.75% | 21,825 |
| Feb 11, 2026 | 6.84 | 6.97 | 6.84 | 6.97 | 6.97 | 2.58% | 5,538 |
| Feb 10, 2026 | 6.77 | 6.81 | 6.77 | 6.80 | 6.80 | 0.25% | 3,237 |
| Feb 9, 2026 | 6.73 | 6.78 | 6.73 | 6.78 | 6.78 | 0.89% | 4,687 |
| Feb 6, 2026 | 6.64 | 6.75 | 6.64 | 6.72 | 6.72 | 2.47% | 13,325 |
| Feb 5, 2026 | 6.70 | 6.70 | 6.56 | 6.56 | 6.56 | -1.71% | 7,570 |
| Feb 4, 2026 | 6.62 | 6.66 | 6.62 | 6.67 | 6.67 | 1.93% | 440 |
| Feb 3, 2026 | 6.43 | 6.55 | 6.43 | 6.55 | 6.54 | 1.61% | 9,464 |
| Feb 2, 2026 | 6.43 | 6.45 | 6.39 | 6.44 | 6.44 | -1.20% | 19,161 |
| Jan 30, 2026 | 6.48 | 6.50 | 6.48 | 6.52 | 6.52 | -0.52% | 1 |
| Jan 29, 2026 | 6.52 | 6.62 | 6.52 | 6.55 | 6.55 | 1.74% | 8,802 |
| Jan 28, 2026 | 6.42 | 6.47 | 6.40 | 6.44 | 6.44 | 1.07% | 26,467 |
| Jan 27, 2026 | 6.32 | 6.40 | 6.32 | 6.37 | 6.37 | 1.06% | 4,436 |
| Jan 26, 2026 | 6.35 | 6.39 | 6.31 | 6.31 | 6.31 | -0.28% | 742 |
| Jan 23, 2026 | 6.27 | 6.35 | 6.27 | 6.32 | 6.32 | 1.57% | 2,337 |
| Jan 22, 2026 | 6.26 | 6.26 | 6.22 | 6.23 | 6.23 | -0.22% | 7,418 |