iShares MSCI World Industrials Sector ESG UCITS ETF (AMS:WINS)
Netherlands · Delayed Price · Currency is EUR · Price in USD 8.29
+0.10 (1.23%)
May 25, 2026, 10:00 AM CET
AMS:WINS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 1.23% | 280 |
| May 22, 2026 | 8.15 | 8.16 | 8.15 | 8.19 | 8.19 | 1.35% | 1,716 |
| May 21, 2026 | 8.16 | 8.16 | 8.08 | 8.08 | 8.08 | -0.92% | 10,397 |
| May 20, 2026 | 8.02 | 8.15 | 8.01 | 8.15 | 8.15 | 1.62% | 10,956 |
| May 19, 2026 | 8.11 | 8.11 | 8.01 | 8.02 | 8.02 | -0.99% | 26,239 |
| May 18, 2026 | 8.15 | 8.15 | 8.10 | 8.10 | 8.10 | -1.10% | 16,449 |
| May 15, 2026 | 8.31 | 8.31 | 8.17 | 8.19 | 8.19 | -1.49% | 4,147 |
| May 14, 2026 | 8.29 | 8.32 | 8.29 | 8.32 | 8.32 | 0.29% | 13,824 |
| May 13, 2026 | 8.33 | 8.33 | 8.32 | 8.29 | 8.29 | 0.93% | 7,150 |
| May 12, 2026 | 8.31 | 8.33 | 8.26 | 8.22 | 8.22 | -1.66% | 7,932 |
| May 11, 2026 | 8.31 | 8.36 | 8.29 | 8.36 | 8.36 | 0.55% | 2,587 |
| May 8, 2026 | 8.32 | 8.36 | 8.31 | 8.31 | 8.31 | -0.76% | 5,262 |
| May 7, 2026 | 8.47 | 8.47 | 8.39 | 8.37 | 8.37 | -0.82% | 4,383 |
| May 6, 2026 | 8.29 | 8.44 | 8.29 | 8.44 | 8.44 | 2.54% | 14,787 |
| May 5, 2026 | 8.14 | 8.23 | 8.14 | 8.23 | 8.23 | 1.47% | 8,859 |
| May 4, 2026 | 8.21 | 8.21 | 8.11 | 8.11 | 8.11 | -1.27% | 6,563 |
| Apr 30, 2026 | 8.00 | 8.07 | 8.00 | 8.22 | 8.22 | 2.16% | 6,054 |
| Apr 29, 2026 | 8.12 | 8.12 | 8.04 | 8.04 | 8.04 | -0.36% | 14,812 |
| Apr 28, 2026 | 8.18 | 8.18 | 8.06 | 8.07 | 8.07 | -1.05% | 8,086 |
| Apr 27, 2026 | 8.18 | 8.22 | 8.17 | 8.16 | 8.16 | -0.07% | 1,657 |
| Apr 24, 2026 | 8.20 | 8.22 | 8.20 | 8.16 | 8.16 | -0.64% | 800 |
| Apr 23, 2026 | 8.10 | 8.19 | 8.06 | 8.22 | 8.22 | 1.16% | 14,370 |
| Apr 22, 2026 | 8.19 | 8.19 | 8.17 | 8.12 | 8.12 | -0.18% | 3,721 |
| Apr 21, 2026 | 8.21 | 8.24 | 8.20 | 8.14 | 8.14 | -0.86% | 6,922 |
| Apr 20, 2026 | 8.17 | 8.21 | 8.15 | 8.21 | 8.21 | -0.52% | 30,994 |
| Apr 17, 2026 | 8.07 | 8.22 | 8.07 | 8.25 | 8.25 | 2.03% | 605 |
| Apr 16, 2026 | 8.10 | 8.12 | 8.09 | 8.09 | 8.09 | 0.06% | 1,838 |
| Apr 15, 2026 | 8.13 | 8.14 | 8.08 | 8.08 | 8.08 | -1.10% | 1,452 |
| Apr 14, 2026 | 8.10 | 8.14 | 8.10 | 8.17 | 8.17 | 2.18% | 2,573 |
| Apr 13, 2026 | 7.94 | 8.00 | 7.93 | 8.00 | 8.00 | -0.76% | 5,732 |
| Apr 10, 2026 | 8.01 | 8.06 | 8.01 | 8.06 | 8.06 | 1.02% | 2,239 |
| Apr 9, 2026 | 7.97 | 7.99 | 7.95 | 7.98 | 7.98 | -0.12% | 525 |
| Apr 8, 2026 | 7.94 | 8.01 | 7.94 | 7.99 | 7.99 | 5.30% | 18,839 |
| Apr 7, 2026 | 7.65 | 7.67 | 7.57 | 7.59 | 7.59 | -0.54% | 402,146 |
| Apr 2, 2026 | 7.53 | 7.56 | 7.48 | 7.63 | 7.63 | -0.90% | 37,576 |
| Apr 1, 2026 | 7.67 | 7.70 | 7.61 | 7.70 | 7.70 | 4.19% | 4,607 |
| Mar 31, 2026 | 7.34 | 7.42 | 7.34 | 7.39 | 7.39 | 0.44% | 442,619 |
| Mar 30, 2026 | 7.40 | 7.44 | 7.40 | 7.36 | 7.35 | -0.62% | 3,989 |
| Mar 27, 2026 | 7.49 | 7.49 | 7.42 | 7.40 | 7.40 | -1.68% | 1,298 |
| Mar 26, 2026 | 7.63 | 7.63 | 7.63 | 7.53 | 7.53 | -1.67% | - |
| Mar 25, 2026 | 7.68 | 7.71 | 7.65 | 7.66 | 7.65 | 0.84% | 7,029 |
| Mar 24, 2026 | 7.58 | 7.61 | 7.48 | 7.59 | 7.59 | 0.25% | 34,055 |
| Mar 23, 2026 | 7.38 | 7.57 | 7.33 | 7.57 | 7.57 | 1.23% | 6,951 |
| Mar 20, 2026 | 7.62 | 7.62 | 7.47 | 7.48 | 7.48 | -0.79% | 2,779 |
| Mar 19, 2026 | 7.61 | 7.61 | 7.52 | 7.54 | 7.54 | -2.47% | 1,632 |
| Mar 18, 2026 | 7.81 | 7.81 | 7.75 | 7.73 | 7.73 | 0.13% | 386 |
| Mar 17, 2026 | 7.67 | 7.77 | 7.67 | 7.72 | 7.72 | 0.80% | 3,749 |
| Mar 16, 2026 | 7.65 | 7.71 | 7.60 | 7.66 | 7.66 | 0.65% | 3,783 |
| Mar 13, 2026 | 7.63 | 7.69 | 7.61 | 7.61 | 7.61 | -1.64% | 10,833 |
| Mar 12, 2026 | 7.81 | 7.81 | 7.72 | 7.74 | 7.74 | -1.03% | 19,156 |