iShares MSCI World Industrials Sector ESG UCITS ETF (AMS:WINS)
Netherlands · Delayed Price · Currency is EUR · Price in USD 8.25
+0.16 (2.03%)
At close: Apr 17, 2026
AMS:WINS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 0.05% | 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 | 2.19% | 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 | -0.13% | 525 |
| Apr 8, 2026 | 7.94 | 8.01 | 7.94 | 7.99 | 7.99 | 5.31% | 18,839 |
| Apr 7, 2026 | 7.65 | 7.67 | 7.57 | 7.59 | 7.59 | -0.55% | 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 | 4.18% | 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 | -1.67% | 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 | -0.80% | 2,779 |
| Mar 19, 2026 | 7.61 | 7.61 | 7.52 | 7.54 | 7.54 | -2.46% | 1,632 |
| Mar 18, 2026 | 7.81 | 7.81 | 7.75 | 7.73 | 7.73 | 0.12% | 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 | 0.66% | 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 | -1.04% | 19,156 |
| Mar 11, 2026 | 7.88 | 7.88 | 7.83 | 7.82 | 7.82 | -1.59% | 1,430 |
| Mar 10, 2026 | 7.95 | 7.96 | 7.89 | 7.94 | 7.94 | 2.56% | 21,679 |
| Mar 9, 2026 | 7.63 | 7.75 | 7.63 | 7.75 | 7.75 | -0.84% | 6,270 |
| Mar 6, 2026 | 7.97 | 7.97 | 7.77 | 7.81 | 7.81 | -1.53% | 1,450 |
| Mar 5, 2026 | 8.06 | 8.11 | 7.93 | 7.93 | 7.93 | -2.23% | 12,649 |
| Mar 4, 2026 | 8.04 | 8.15 | 8.03 | 8.11 | 8.11 | 1.35% | 496 |
| Mar 3, 2026 | 8.14 | 8.14 | 7.92 | 8.01 | 8.01 | -2.84% | 34,315 |
| Mar 2, 2026 | 8.20 | 8.27 | 8.19 | 8.24 | 8.24 | -1.28% | 1,699 |
| Feb 27, 2026 | 8.35 | 8.36 | 8.31 | 8.35 | 8.35 | 0.60% | 8,739 |
| Feb 26, 2026 | 8.28 | 8.35 | 8.27 | 8.30 | 8.30 | 0.25% | 21,524 |
| Feb 25, 2026 | 8.30 | 8.32 | 8.29 | 8.28 | 8.28 | 0.52% | 12,263 |
| Feb 24, 2026 | 8.17 | 8.17 | 8.17 | 8.23 | 8.23 | 0.64% | 355 |
| Feb 23, 2026 | 8.25 | 8.25 | 8.18 | 8.18 | 8.18 | -0.74% | 3,706 |
| Feb 20, 2026 | 8.21 | 8.25 | 8.21 | 8.24 | 8.24 | 0.46% | 711 |
| Feb 19, 2026 | 8.20 | 8.20 | 8.15 | 8.20 | 8.20 | -0.01% | 3,722 |
| Feb 18, 2026 | 8.19 | 8.20 | 8.18 | 8.21 | 8.21 | 0.54% | 2,320 |
| Feb 17, 2026 | 8.11 | 8.16 | 8.08 | 8.16 | 8.16 | 0.23% | 9,216 |
| Feb 16, 2026 | 8.19 | 8.19 | 8.15 | 8.14 | 8.14 | -0.72% | 2,104 |
| Feb 13, 2026 | 8.12 | 8.16 | 8.10 | 8.20 | 8.20 | 0.35% | 22,033 |
| Feb 12, 2026 | 8.32 | 8.35 | 8.31 | 8.17 | 8.17 | -1.48% | 9,912 |
| Feb 11, 2026 | 8.29 | 8.30 | 8.24 | 8.30 | 8.29 | 1.07% | 19,360 |
| Feb 10, 2026 | 8.18 | 8.22 | 8.18 | 8.21 | 8.21 | 0.33% | 47,751 |
| Feb 9, 2026 | 8.12 | 8.18 | 8.10 | 8.18 | 8.18 | 1.54% | 11,924 |
| Feb 6, 2026 | 7.91 | 8.06 | 7.90 | 8.06 | 8.06 | 2.17% | 13,487 |
| Feb 5, 2026 | 7.93 | 7.93 | 7.85 | 7.89 | 7.88 | -0.69% | 4,973 |