iShares MSCI World Industrials Sector ESG UCITS ETF (AMS:WINS)
Netherlands · Delayed Price · Currency is EUR · Price in USD 7.18
-0.01 (-0.19%)
Sep 11, 2025, 9:46 AM CET
AMS:WINS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 7.17 | 7.21 | 7.16 | 7.20 | 7.20 | -0.14% | 11,008 |
| Sep 9, 2025 | 7.22 | 7.23 | 7.21 | 7.21 | 7.21 | - | 4,361 |
| Sep 8, 2025 | 7.17 | 7.21 | 7.17 | 7.21 | 7.21 | 0.42% | 13,985 |
| Sep 5, 2025 | 7.16 | 7.18 | 7.16 | 7.18 | 7.18 | 0.70% | 4,937 |
| Sep 4, 2025 | 7.07 | 7.13 | 7.07 | 7.13 | 7.13 | 0.56% | 9,904 |
| Sep 3, 2025 | 7.06 | 7.09 | 7.05 | 7.09 | 7.09 | 0.42% | 20,625 |
| Sep 2, 2025 | 7.17 | 7.17 | 7.06 | 7.06 | 7.06 | -1.67% | 4,324 |
| Sep 1, 2025 | 7.17 | 7.18 | 7.17 | 7.18 | 7.18 | 0.42% | 80 |
| Aug 29, 2025 | 7.20 | 7.20 | 7.15 | 7.15 | 7.15 | -0.97% | 30,728 |
| Aug 28, 2025 | 7.25 | 7.25 | 7.21 | 7.22 | 7.22 | 0.28% | 20,397 |
| Aug 27, 2025 | 7.21 | 7.21 | 7.19 | 7.20 | 7.20 | 0.14% | 13,729 |
| Aug 26, 2025 | 7.16 | 7.19 | 7.15 | 7.19 | 7.19 | -0.55% | 14,955 |
| Aug 25, 2025 | 7.27 | 7.27 | 7.23 | 7.23 | 7.23 | -1.09% | 3,565 |
| Aug 22, 2025 | 7.16 | 7.31 | 7.16 | 7.31 | 7.31 | 1.95% | 20,357 |
| Aug 21, 2025 | 7.19 | 7.19 | 7.13 | 7.17 | 7.17 | -0.69% | 24,554 |
| Aug 20, 2025 | 7.20 | 7.22 | 7.20 | 7.22 | 7.22 | 0.56% | 2,602 |
| Aug 19, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - | - |
| Aug 18, 2025 | 7.19 | 7.19 | 7.16 | 7.18 | 7.18 | -0.14% | 2,811 |
| Aug 15, 2025 | 7.22 | 7.24 | 7.19 | 7.19 | 7.19 | -0.42% | 6,001 |
| Aug 14, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -0.69% | - |
| Aug 13, 2025 | 7.26 | 7.27 | 7.26 | 7.27 | 7.27 | 1.82% | 16,794 |
| Aug 12, 2025 | 7.16 | 7.16 | 7.14 | 7.14 | 7.14 | -0.28% | 791 |
| Aug 11, 2025 | 7.19 | 7.19 | 7.16 | 7.16 | 7.16 | -0.28% | 100 |
| Aug 8, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 0.56% | 234 |
| Aug 7, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 0.42% | 267 |
| Aug 6, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - | - |
| Aug 5, 2025 | 7.14 | 7.14 | 7.11 | 7.11 | 7.11 | 0.14% | 4,803 |
| Aug 4, 2025 | 7.08 | 7.11 | 7.08 | 7.10 | 7.10 | 0.85% | 11,156 |
| Aug 1, 2025 | 7.11 | 7.11 | 7.04 | 7.04 | 7.04 | -1.95% | 5,648 |
| Jul 31, 2025 | 7.16 | 7.18 | 7.16 | 7.18 | 7.18 | - | 33 |
| Jul 30, 2025 | 7.21 | 7.21 | 7.18 | 7.18 | 7.18 | -0.97% | 2 |
| Jul 29, 2025 | 7.24 | 7.25 | 7.24 | 7.25 | 7.25 | 0.14% | 14 |
| Jul 28, 2025 | 7.33 | 7.33 | 7.24 | 7.24 | 7.24 | -0.69% | 7,089 |
| Jul 25, 2025 | 7.27 | 7.29 | 7.26 | 7.29 | 7.29 | 0.14% | 5,071 |
| Jul 24, 2025 | 7.27 | 7.28 | 7.27 | 7.28 | 7.28 | 0.41% | 494 |
| Jul 23, 2025 | 7.18 | 7.25 | 7.18 | 7.25 | 7.25 | 1.83% | 13,020 |
| Jul 22, 2025 | 7.10 | 7.12 | 7.07 | 7.12 | 7.12 | - | 5,088 |
| Jul 21, 2025 | 7.14 | 7.14 | 7.12 | 7.12 | 7.12 | 0.14% | 4,307 |
| Jul 18, 2025 | 7.15 | 7.15 | 7.11 | 7.11 | 7.11 | 1.72% | 784 |
| Jul 17, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - | - |
| Jul 16, 2025 | 7.01 | 7.01 | 6.98 | 6.99 | 6.99 | -0.71% | 2,190 |
| Jul 15, 2025 | 7.07 | 7.07 | 7.04 | 7.04 | 7.04 | 0.14% | 16,272 |
| Jul 14, 2025 | 7.01 | 7.06 | 7.01 | 7.03 | 7.03 | -0.57% | 10,517 |
| Jul 11, 2025 | 7.06 | 7.15 | 7.06 | 7.07 | 7.07 | - | 37,066 |
| Jul 10, 2025 | 7.08 | 7.08 | 7.07 | 7.07 | 7.07 | 0.28% | 300 |
| Jul 9, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Jul 8, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.28% | - |
| Jul 7, 2025 | 7.05 | 7.07 | 7.05 | 7.07 | 7.07 | - | 4,187 |
| Jul 4, 2025 | 7.07 | 7.07 | 7.05 | 7.07 | 7.07 | - | 723 |
| Jul 3, 2025 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 0.71% | 500 |