iShares MSCI World Energy Sector ESG UCITS ETF (AMS:WENE)
Netherlands · Delayed Price · Currency is EUR · Price in USD 5.76
+0.03 (0.60%)
Sep 11, 2025, 9:04 AM CET
AMS:WENE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 5.68 | 5.72 | 5.68 | 5.72 | 5.72 | -0.17% | 2,547 |
| Sep 9, 2025 | 5.68 | 5.74 | 5.67 | 5.73 | 5.73 | 1.24% | 28,148 |
| Sep 8, 2025 | 5.70 | 5.70 | 5.64 | 5.66 | 5.66 | -0.35% | 30,072 |
| Sep 5, 2025 | 5.75 | 5.76 | 5.67 | 5.68 | 5.68 | -1.39% | 23,884 |
| Sep 4, 2025 | 5.71 | 5.76 | 5.71 | 5.76 | 5.76 | 0.17% | 446 |
| Sep 3, 2025 | 5.79 | 5.82 | 5.75 | 5.75 | 5.75 | -1.37% | 11,091 |
| Sep 2, 2025 | 5.86 | 5.86 | 5.83 | 5.83 | 5.83 | - | 6,517 |
| Sep 1, 2025 | 5.84 | 5.84 | 5.83 | 5.83 | 5.83 | 0.17% | 3,100 |
| Aug 29, 2025 | 5.80 | 5.82 | 5.80 | 5.82 | 5.82 | 1.22% | 1,600 |
| Aug 28, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 350 |
| Aug 27, 2025 | 5.72 | 5.76 | 5.72 | 5.75 | 5.75 | 0.52% | 349 |
| Aug 26, 2025 | 5.72 | 5.74 | 5.72 | 5.72 | 5.72 | -0.52% | 3,612 |
| Aug 25, 2025 | 5.74 | 5.75 | 5.74 | 5.75 | 5.75 | 1.41% | 1 |
| Aug 22, 2025 | 5.65 | 5.67 | 5.65 | 5.67 | 5.67 | 1.25% | 2,049 |
| Aug 21, 2025 | 5.61 | 5.63 | 5.60 | 5.60 | 5.60 | - | 1,375 |
| Aug 20, 2025 | 5.57 | 5.60 | 5.57 | 5.60 | 5.60 | 0.36% | 1,003 |
| Aug 19, 2025 | 5.55 | 5.59 | 5.55 | 5.58 | 5.58 | 0.36% | 17,692 |
| Aug 18, 2025 | 5.59 | 5.59 | 5.56 | 5.56 | 5.56 | -0.89% | 1,368 |
| Aug 15, 2025 | 5.60 | 5.61 | 5.58 | 5.61 | 5.61 | 0.72% | 2,304 |
| Aug 14, 2025 | 5.58 | 5.58 | 5.57 | 5.57 | 5.57 | 0.36% | 4,763 |
| Aug 13, 2025 | 5.54 | 5.56 | 5.54 | 5.55 | 5.55 | -0.36% | 4,762 |
| Aug 12, 2025 | 5.53 | 5.57 | 5.52 | 5.57 | 5.57 | 0.91% | 1,593 |
| Aug 11, 2025 | 5.54 | 5.56 | 5.52 | 5.52 | 5.52 | -0.54% | 1,718 |
| Aug 8, 2025 | 5.53 | 5.59 | 5.53 | 5.55 | 5.55 | 0.18% | 14,623 |
| Aug 7, 2025 | 5.59 | 5.59 | 5.54 | 5.54 | 5.54 | -1.07% | 3,289 |
| Aug 6, 2025 | 5.59 | 5.60 | 5.59 | 5.60 | 5.60 | 1.08% | 4,544 |
| Aug 5, 2025 | 5.55 | 5.57 | 5.54 | 5.54 | 5.54 | - | 4,543 |
| Aug 4, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 0.18% | 344 |
| Aug 1, 2025 | 5.60 | 5.60 | 5.53 | 5.53 | 5.53 | -1.43% | 2,095 |
| Jul 31, 2025 | 5.60 | 5.63 | 5.60 | 5.61 | 5.61 | -1.06% | 3,227 |
| Jul 30, 2025 | 5.72 | 5.72 | 5.67 | 5.67 | 5.67 | - | 536 |
| Jul 29, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 0.18% | 337 |
| Jul 28, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 0.53% | 336 |
| Jul 25, 2025 | 5.65 | 5.65 | 5.63 | 5.63 | 5.63 | - | 2,460 |
| Jul 24, 2025 | 5.63 | 5.63 | 5.59 | 5.63 | 5.63 | 0.72% | 1,656 |
| Jul 23, 2025 | 5.57 | 5.60 | 5.56 | 5.59 | 5.59 | 0.90% | 6,194 |
| Jul 22, 2025 | 5.50 | 5.54 | 5.50 | 5.54 | 5.54 | - | 3,092 |
| Jul 21, 2025 | 5.55 | 5.55 | 5.53 | 5.54 | 5.54 | -0.72% | 2,335 |
| Jul 18, 2025 | 5.57 | 5.60 | 5.56 | 5.58 | 5.58 | 0.72% | 7,457 |
| Jul 17, 2025 | 5.51 | 5.54 | 5.51 | 5.54 | 5.54 | - | 4,748 |
| Jul 16, 2025 | 5.56 | 5.58 | 5.54 | 5.54 | 5.54 | -1.25% | 4,747 |
| Jul 15, 2025 | 5.63 | 5.63 | 5.61 | 5.61 | 5.61 | -1.06% | 3,421 |
| Jul 14, 2025 | 5.64 | 5.69 | 5.64 | 5.67 | 5.67 | 0.53% | 1,006 |
| Jul 11, 2025 | 5.63 | 5.64 | 5.63 | 5.64 | 5.64 | 0.18% | 1,950 |
| Jul 10, 2025 | 5.61 | 5.63 | 5.58 | 5.63 | 5.63 | 0.18% | 3,019 |
| Jul 9, 2025 | 5.63 | 5.63 | 5.62 | 5.62 | 5.62 | 0.54% | 338 |
| Jul 8, 2025 | 5.51 | 5.59 | 5.51 | 5.59 | 5.59 | 1.27% | 2,856 |
| Jul 7, 2025 | 5.53 | 5.53 | 5.52 | 5.52 | 5.52 | -0.72% | 1,033 |
| Jul 4, 2025 | 5.57 | 5.57 | 5.55 | 5.56 | 5.56 | 0.54% | 1,417 |
| Jul 3, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - | 345 |