iShares MSCI World Energy Sector UCITS ETF (AMS:WENS)
Netherlands · Delayed Price · Currency is EUR · Price in USD 7.27
-0.04 (-0.55%)
Oct 24, 2025, 5:55 PM CET
AMS:WENS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 7.30 | 7.31 | 7.27 | 7.27 | 7.27 | -0.55% | 40,292 |
| Oct 23, 2025 | 7.26 | 7.33 | 7.26 | 7.31 | 7.31 | 2.24% | 34,115 |
| Oct 22, 2025 | 7.11 | 7.15 | 7.11 | 7.15 | 7.15 | 0.99% | 10,898 |
| Oct 21, 2025 | 7.10 | 7.12 | 7.08 | 7.08 | 7.08 | - | 8,301 |
| Oct 20, 2025 | 7.04 | 7.10 | 7.04 | 7.08 | 7.08 | 0.57% | 2,744 |
| Oct 17, 2025 | 6.99 | 7.04 | 6.96 | 7.04 | 7.04 | -0.71% | 7,200 |
| Oct 16, 2025 | 7.11 | 7.11 | 7.08 | 7.09 | 7.09 | -0.28% | 6,107 |
| Oct 15, 2025 | 7.10 | 7.14 | 7.10 | 7.11 | 7.11 | 0.57% | 2,672 |
| Oct 14, 2025 | 7.04 | 7.07 | 6.97 | 7.07 | 7.07 | -0.28% | 6,867 |
| Oct 13, 2025 | 7.06 | 7.11 | 7.06 | 7.09 | 7.09 | - | 10,354 |
| Oct 10, 2025 | 7.18 | 7.21 | 7.09 | 7.09 | 7.09 | -2.34% | 10,919 |
| Oct 9, 2025 | 7.28 | 7.33 | 7.24 | 7.26 | 7.26 | -0.68% | 22,571 |
| Oct 8, 2025 | 7.34 | 7.35 | 7.27 | 7.31 | 7.31 | 0.27% | 79,953 |
| Oct 7, 2025 | 7.34 | 7.34 | 7.23 | 7.29 | 7.29 | -0.68% | 16,064 |
| Oct 6, 2025 | 7.30 | 7.34 | 7.29 | 7.34 | 7.34 | 0.69% | 156,469 |
| Oct 3, 2025 | 7.26 | 7.29 | 7.24 | 7.29 | 7.29 | 0.55% | 15,357 |
| Oct 2, 2025 | 7.30 | 7.30 | 7.25 | 7.25 | 7.25 | -0.55% | 12,104 |
| Oct 1, 2025 | 7.27 | 7.30 | 7.26 | 7.29 | 7.29 | 0.69% | 24,500 |
| Sep 30, 2025 | 7.33 | 7.34 | 7.23 | 7.24 | 7.24 | -1.76% | 17,442 |
| Sep 29, 2025 | 7.49 | 7.49 | 7.35 | 7.37 | 7.37 | -1.73% | 26,720 |
| Sep 26, 2025 | 7.41 | 7.53 | 7.39 | 7.50 | 7.50 | 1.35% | 23,722 |
| Sep 25, 2025 | 7.38 | 7.40 | 7.36 | 7.40 | 7.40 | 0.14% | 32,852 |
| Sep 24, 2025 | 7.29 | 7.40 | 7.28 | 7.39 | 7.39 | 0.41% | 3,305 |
| Sep 23, 2025 | 7.19 | 7.36 | 7.19 | 7.36 | 7.36 | 2.36% | 77,997 |
| Sep 22, 2025 | 7.21 | 7.21 | 7.14 | 7.19 | 7.19 | 0.28% | 3,268 |
| Sep 19, 2025 | 7.27 | 7.27 | 7.17 | 7.17 | 7.17 | -1.65% | 27,912 |
| Sep 18, 2025 | 7.29 | 7.33 | 7.28 | 7.29 | 7.29 | - | 1,416 |
| Sep 17, 2025 | 7.28 | 7.31 | 7.26 | 7.29 | 7.29 | 0.28% | 53,266 |
| Sep 16, 2025 | 7.19 | 7.28 | 7.18 | 7.27 | 7.27 | 0.83% | 34,098 |
| Sep 15, 2025 | 7.22 | 7.22 | 7.19 | 7.21 | 7.21 | -0.28% | 15,883 |
| Sep 12, 2025 | 7.20 | 7.25 | 7.17 | 7.23 | 7.23 | -0.14% | 15,203 |
| Sep 11, 2025 | 7.22 | 7.24 | 7.20 | 7.24 | 7.24 | 0.84% | 21,066 |
| Sep 10, 2025 | 7.13 | 7.22 | 7.11 | 7.18 | 7.18 | 0.14% | 15,166 |
| Sep 9, 2025 | 7.11 | 7.19 | 7.09 | 7.17 | 7.17 | 1.27% | 2,451 |
| Sep 8, 2025 | 7.10 | 7.13 | 7.04 | 7.08 | 7.08 | 0.14% | 12,249 |
| Sep 5, 2025 | 7.21 | 7.21 | 7.07 | 7.07 | 7.07 | -1.67% | 7,161 |
| Sep 4, 2025 | 7.16 | 7.19 | 7.15 | 7.19 | 7.19 | -0.14% | 14,541 |
| Sep 3, 2025 | 7.30 | 7.30 | 7.20 | 7.20 | 7.20 | -1.50% | 1,656 |
| Sep 2, 2025 | 7.33 | 7.33 | 7.25 | 7.31 | 7.31 | -0.14% | 35,663 |
| Sep 1, 2025 | 7.30 | 7.33 | 7.30 | 7.32 | 7.32 | 0.41% | 46,141 |
| Aug 29, 2025 | 7.26 | 7.32 | 7.25 | 7.29 | 7.29 | 1.39% | 8,742 |
| Aug 28, 2025 | 7.22 | 7.24 | 7.19 | 7.19 | 7.19 | -0.14% | 6,490 |
| Aug 27, 2025 | 7.15 | 7.21 | 7.15 | 7.20 | 7.20 | 0.56% | 11,344 |
| Aug 26, 2025 | 7.15 | 7.16 | 7.13 | 7.16 | 7.16 | - | 2,678 |
| Aug 25, 2025 | 7.15 | 7.18 | 7.15 | 7.16 | 7.16 | - | 11,863 |
| Aug 22, 2025 | 7.06 | 7.16 | 7.06 | 7.16 | 7.16 | 2.29% | 18,748 |
| Aug 21, 2025 | 7.00 | 7.02 | 6.98 | 7.00 | 7.00 | 0.14% | 6,305 |
| Aug 20, 2025 | 6.93 | 6.99 | 6.93 | 6.99 | 6.99 | 0.58% | 3,417 |
| Aug 19, 2025 | 6.93 | 6.96 | 6.91 | 6.95 | 6.95 | - | 19,150 |
| Aug 18, 2025 | 6.98 | 6.98 | 6.92 | 6.95 | 6.95 | -0.71% | 4,225 |