iShares MSCI World Energy Sector UCITS ETF (AMS:WENS)
Netherlands · Delayed Price · Currency is EUR · Price in USD 9.77
+0.17 (1.79%)
Apr 30, 2026, 5:23 PM CET
AMS:WENS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 9.53 | 9.63 | 9.52 | 9.60 | 9.60 | 0.85% | 22,298 |
| Apr 28, 2026 | 9.40 | 9.54 | 9.40 | 9.52 | 9.52 | 1.55% | 58,703 |
| Apr 27, 2026 | 9.40 | 9.47 | 9.37 | 9.38 | 9.38 | 0.55% | 40,919 |
| Apr 24, 2026 | 9.38 | 9.43 | 9.32 | 9.32 | 9.32 | -0.08% | 17,832 |
| Apr 23, 2026 | 9.36 | 9.40 | 9.32 | 9.33 | 9.33 | 0.42% | 20,788 |
| Apr 22, 2026 | 9.18 | 9.31 | 9.17 | 9.29 | 9.29 | 1.45% | 37,692 |
| Apr 21, 2026 | 9.13 | 9.17 | 9.10 | 9.16 | 9.16 | -0.01% | 30,603 |
| Apr 20, 2026 | 9.25 | 9.25 | 9.09 | 9.16 | 9.16 | 2.18% | 32,610 |
| Apr 17, 2026 | 9.39 | 9.43 | 8.88 | 8.97 | 8.97 | -4.33% | 48,914 |
| Apr 16, 2026 | 9.26 | 9.43 | 9.26 | 9.37 | 9.37 | 0.68% | 28,465 |
| Apr 15, 2026 | 9.29 | 9.31 | 9.22 | 9.31 | 9.31 | -0.14% | 23,028 |
| Apr 14, 2026 | 9.49 | 9.50 | 9.27 | 9.32 | 9.32 | -2.16% | 29,590 |
| Apr 13, 2026 | 9.62 | 9.66 | 9.51 | 9.53 | 9.53 | 0.88% | 24,065 |
| Apr 10, 2026 | 9.49 | 9.52 | 9.40 | 9.44 | 9.44 | -1.99% | 24,663 |
| Apr 9, 2026 | 9.58 | 9.74 | 9.58 | 9.64 | 9.64 | 1.51% | 133,095 |
| Apr 8, 2026 | 9.28 | 9.50 | 9.27 | 9.49 | 9.49 | -4.48% | 133,518 |
| Apr 7, 2026 | 9.85 | 9.97 | 9.82 | 9.94 | 9.94 | 1.58% | 77,622 |
| Apr 2, 2026 | 9.84 | 9.96 | 9.75 | 9.78 | 9.78 | 0.91% | 31,474 |
| Apr 1, 2026 | 9.85 | 9.89 | 9.62 | 9.70 | 9.70 | -4.81% | 114,730 |
| Mar 31, 2026 | 10.09 | 10.20 | 10.08 | 10.19 | 10.19 | -0.15% | 71,465 |
| Mar 30, 2026 | 10.21 | 10.26 | 10.17 | 10.20 | 10.20 | 0.72% | 59,124 |
| Mar 27, 2026 | 10.00 | 10.13 | 9.94 | 10.13 | 10.13 | 1.34% | 49,030 |
| Mar 26, 2026 | 9.88 | 10.00 | 9.86 | 9.99 | 9.99 | 1.57% | 16,703 |
| Mar 25, 2026 | 9.79 | 9.87 | 9.75 | 9.84 | 9.84 | -0.99% | 76,868 |
| Mar 24, 2026 | 9.73 | 9.97 | 9.71 | 9.94 | 9.94 | 2.94% | 29,716 |
| Mar 23, 2026 | 9.73 | 9.77 | 9.27 | 9.65 | 9.65 | -1.18% | 74,551 |
| Mar 20, 2026 | 9.71 | 9.78 | 9.65 | 9.77 | 9.77 | -0.06% | 32,871 |
| Mar 19, 2026 | 9.57 | 9.77 | 9.55 | 9.77 | 9.77 | 2.05% | 274,080 |
| Mar 18, 2026 | 9.52 | 9.58 | 9.50 | 9.58 | 9.58 | 0.13% | 33,255 |
| Mar 17, 2026 | 9.48 | 9.60 | 9.47 | 9.57 | 9.57 | 1.72% | 40,098 |
| Mar 16, 2026 | 9.42 | 9.46 | 9.36 | 9.40 | 9.40 | 0.71% | 57,360 |
| Mar 13, 2026 | 9.34 | 9.38 | 9.30 | 9.34 | 9.34 | -0.44% | 45,754 |
| Mar 12, 2026 | 9.25 | 9.39 | 9.24 | 9.38 | 9.38 | 2.23% | 156,767 |
| Mar 11, 2026 | 9.01 | 9.19 | 9.01 | 9.17 | 9.17 | 0.95% | 217,050 |
| Mar 10, 2026 | 9.05 | 9.12 | 9.01 | 9.09 | 9.09 | -0.60% | 67,180 |
| Mar 9, 2026 | 9.28 | 9.35 | 9.10 | 9.14 | 9.14 | 0.36% | 65,143 |
| Mar 6, 2026 | 9.10 | 9.20 | 9.05 | 9.11 | 9.11 | 0.64% | 76,801 |
| Mar 5, 2026 | 9.10 | 9.10 | 9.02 | 9.05 | 9.05 | 1.06% | 116,233 |
| Mar 4, 2026 | 9.11 | 9.11 | 8.90 | 8.96 | 8.96 | -2.41% | 55,479 |
| Mar 3, 2026 | 9.26 | 9.30 | 9.00 | 9.18 | 9.18 | 0.03% | 168,503 |
| Mar 2, 2026 | 9.46 | 9.55 | 9.10 | 9.18 | 9.17 | 3.06% | 99,816 |
| Feb 27, 2026 | 8.85 | 8.96 | 8.85 | 8.90 | 8.90 | -0.11% | 17,153 |
| Feb 26, 2026 | 8.82 | 8.93 | 8.74 | 8.91 | 8.91 | 1.51% | 65,746 |
| Feb 25, 2026 | 8.86 | 8.88 | 8.74 | 8.78 | 8.78 | -0.26% | 10,171 |
| Feb 24, 2026 | 8.83 | 8.85 | 8.78 | 8.80 | 8.80 | -0.44% | 21,536 |
| Feb 23, 2026 | 8.76 | 8.92 | 8.74 | 8.84 | 8.84 | 1.06% | 40,763 |
| Feb 20, 2026 | 8.84 | 8.84 | 8.75 | 8.75 | 8.75 | -1.52% | 30,551 |
| Feb 19, 2026 | 8.80 | 8.90 | 8.78 | 8.88 | 8.88 | 2.10% | 23,449 |
| Feb 18, 2026 | 8.62 | 8.73 | 8.62 | 8.70 | 8.70 | 1.50% | 48,814 |
| Feb 17, 2026 | 8.73 | 8.78 | 8.52 | 8.57 | 8.57 | -2.07% | 124,083 |