iShares MSCI World Energy Sector Advanced UCITS ETF (AMS:WENE)
Netherlands · Delayed Price · Currency is EUR · Price in USD 7.96
-0.15 (-1.79%)
Sep 21, 2026, 5:02 PM CET
AMS:WENE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 8.04 | 8.06 | 7.96 | 7.96 | 7.96 | -1.79% | 158,445 |
| Sep 18, 2026 | 8.06 | 8.11 | 8.06 | 8.11 | 8.11 | 0.33% | 13,072 |
| Sep 17, 2026 | 8.08 | 8.09 | 8.07 | 8.08 | 8.08 | -0.53% | 722 |
| Sep 16, 2026 | 8.27 | 8.27 | 8.16 | 8.13 | 8.13 | -1.63% | 1,354,219 |
| Sep 15, 2026 | 8.15 | 8.22 | 8.15 | 8.26 | 8.26 | 0.79% | 4,965 |
| Sep 14, 2026 | 8.27 | 8.28 | 8.17 | 8.20 | 8.20 | 0.20% | 24,900 |
| Sep 11, 2026 | 8.18 | 8.18 | 8.14 | 8.18 | 8.18 | -0.07% | 5,119 |
| Sep 10, 2026 | 8.25 | 8.27 | 8.24 | 8.19 | 8.19 | -0.63% | 808 |
| Sep 9, 2026 | 8.20 | 8.30 | 8.20 | 8.24 | 8.24 | 0.84% | 24,976 |
| Sep 8, 2026 | 8.15 | 8.17 | 8.14 | 8.17 | 8.17 | 0.78% | 6,946 |
| Sep 7, 2026 | 8.08 | 8.10 | 8.08 | 8.11 | 8.11 | 0.53% | 57 |
| Sep 4, 2026 | 8.12 | 8.13 | 8.05 | 8.06 | 8.06 | -1.72% | 9,092 |
| Sep 3, 2026 | 8.14 | 8.20 | 8.14 | 8.20 | 8.20 | 0.55% | 641 |
| Sep 2, 2026 | 8.17 | 8.17 | 8.12 | 8.16 | 8.16 | 0.47% | 307 |
| Sep 1, 2026 | 8.07 | 8.18 | 8.07 | 8.12 | 8.12 | 1.72% | 55,233 |
| Aug 31, 2026 | 7.94 | 8.05 | 7.94 | 7.98 | 7.98 | 1.33% | 6,839 |
| Aug 28, 2026 | 7.89 | 7.91 | 7.87 | 7.88 | 7.88 | 0.54% | 2,917 |
| Aug 27, 2026 | 7.87 | 7.91 | 7.82 | 7.84 | 7.84 | -1.30% | 9,866 |
| Aug 26, 2026 | 7.85 | 7.89 | 7.85 | 7.94 | 7.94 | -0.30% | 12,228 |
| Aug 25, 2026 | 7.97 | 7.97 | 7.93 | 7.96 | 7.96 | 0.13% | 419 |
| Aug 24, 2026 | 8.06 | 8.06 | 7.95 | 7.95 | 7.95 | -1.51% | 1,508 |
| Aug 21, 2026 | 8.08 | 8.13 | 8.08 | 8.08 | 8.08 | -0.97% | 1,320 |
| Aug 20, 2026 | 8.03 | 8.15 | 8.03 | 8.15 | 8.15 | 0.94% | 2,596 |
| Aug 19, 2026 | 8.03 | 8.08 | 8.03 | 8.08 | 8.08 | 0.77% | 6,027 |
| Aug 18, 2026 | 7.96 | 8.03 | 7.96 | 8.02 | 8.02 | 1.79% | 238 |
| Aug 17, 2026 | 7.84 | 7.85 | 7.83 | 7.88 | 7.88 | 0.33% | 3,943 |
| Aug 14, 2026 | 7.78 | 7.86 | 7.78 | 7.85 | 7.85 | 1.25% | 581 |
| Aug 13, 2026 | 7.76 | 7.76 | 7.72 | 7.75 | 7.75 | 0.12% | 937 |
| Aug 12, 2026 | 7.76 | 7.76 | 7.71 | 7.74 | 7.74 | -0.39% | 8,272 |
| Aug 11, 2026 | 7.71 | 7.77 | 7.71 | 7.77 | 7.77 | 2.21% | 7,823 |
| Aug 10, 2026 | 7.44 | 7.56 | 7.44 | 7.61 | 7.61 | 2.03% | 2,493 |
| Aug 7, 2026 | 7.51 | 7.52 | 7.40 | 7.45 | 7.45 | -0.31% | 14,733 |
| Aug 6, 2026 | 7.43 | 7.49 | 7.43 | 7.48 | 7.48 | 0.89% | 3,790 |
| Aug 5, 2026 | 7.52 | 7.58 | 7.41 | 7.41 | 7.41 | -1.41% | 4,474 |
| Aug 4, 2026 | 7.61 | 7.64 | 7.43 | 7.52 | 7.52 | -1.57% | 5,969 |
| Aug 3, 2026 | 7.61 | 7.61 | 7.55 | 7.64 | 7.64 | 0.07% | 11,081 |
| Jul 31, 2026 | 7.57 | 7.67 | 7.57 | 7.63 | 7.63 | 1.15% | 17,994 |
| Jul 30, 2026 | 7.58 | 7.58 | 7.55 | 7.55 | 7.55 | -0.66% | 6,499 |
| Jul 29, 2026 | 7.51 | 7.63 | 7.50 | 7.60 | 7.60 | 1.99% | 27,060 |
| Jul 28, 2026 | 7.52 | 7.52 | 7.45 | 7.45 | 7.45 | -1.14% | 2,518 |
| Jul 27, 2026 | 7.52 | 7.57 | 7.52 | 7.53 | 7.53 | -2.02% | 3,853 |
| Jul 24, 2026 | 7.68 | 7.75 | 7.65 | 7.69 | 7.69 | -0.68% | 778 |
| Jul 23, 2026 | 7.68 | 7.75 | 7.68 | 7.74 | 7.74 | 1.57% | 10,641 |
| Jul 22, 2026 | 7.56 | 7.64 | 7.56 | 7.62 | 7.62 | 1.68% | 1,744 |
| Jul 21, 2026 | 7.43 | 7.50 | 7.43 | 7.50 | 7.50 | 0.58% | 6,299 |
| Jul 20, 2026 | 7.48 | 7.48 | 7.38 | 7.45 | 7.45 | 0.69% | 16,838 |
| Jul 17, 2026 | 7.35 | 7.46 | 7.35 | 7.40 | 7.40 | 0.98% | 11,141 |
| Jul 16, 2026 | 7.26 | 7.33 | 7.26 | 7.33 | 7.33 | 1.17% | 16,286 |
| Jul 15, 2026 | 7.34 | 7.34 | 7.24 | 7.24 | 7.24 | -0.89% | 8,705 |
| Jul 14, 2026 | 7.33 | 7.35 | 7.31 | 7.31 | 7.31 | 0.67% | 6,356 |