iShares MSCI World Energy Sector UCITS ETF (ETR:5MVW)
Germany · Delayed Price · Currency is EUR 8.81
+0.08 (0.92%)
Sep 23, 2026, 4:13 PM CET
ETR:5MVW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 8.66 | 8.75 | 8.66 | 8.75 | - | 0.25% | 17,710 |
| Sep 22, 2026 | 8.75 | 8.76 | 8.60 | 8.73 | 8.73 | 0.08% | 53,532 |
| Sep 21, 2026 | 8.84 | 8.86 | 8.72 | 8.72 | 8.72 | -2.37% | 89,366 |
| Sep 18, 2026 | 8.86 | 8.93 | 8.83 | 8.93 | 8.93 | 0.50% | 110,894 |
| Sep 17, 2026 | 8.89 | 8.93 | 8.82 | 8.89 | 8.89 | -0.20% | 85,024 |
| Sep 16, 2026 | 9.05 | 9.06 | 8.84 | 8.91 | 8.91 | -1.53% | 71,836 |
| Sep 15, 2026 | 8.92 | 9.04 | 8.88 | 9.04 | 9.04 | 1.08% | 59,214 |
| Sep 14, 2026 | 9.04 | 9.08 | 8.92 | 8.95 | 8.95 | 0.80% | 229,044 |
| Sep 11, 2026 | 8.87 | 8.93 | 8.83 | 8.88 | 8.88 | 0.03% | 73,267 |
| Sep 10, 2026 | 8.91 | 9.05 | 8.82 | 8.87 | 8.87 | -0.33% | 36,655 |
| Sep 9, 2026 | 8.85 | 8.96 | 8.85 | 8.90 | 8.90 | 0.87% | 130,939 |
| Sep 8, 2026 | 8.81 | 8.88 | 8.80 | 8.82 | 8.82 | 0.46% | 154,290 |
| Sep 7, 2026 | 8.76 | 8.78 | 8.72 | 8.78 | 8.78 | 0.65% | 69,021 |
| Sep 4, 2026 | 8.78 | 8.78 | 8.65 | 8.73 | 8.73 | -1.49% | 51,579 |
| Sep 3, 2026 | 8.83 | 8.91 | 8.80 | 8.86 | 8.86 | 0.09% | 104,888 |
| Sep 2, 2026 | 8.90 | 8.90 | 8.77 | 8.85 | 8.85 | 0.53% | 74,047 |
| Sep 1, 2026 | 8.74 | 8.85 | 8.73 | 8.80 | 8.80 | 2.09% | 84,352 |
| Aug 31, 2026 | 8.61 | 8.73 | 8.59 | 8.62 | 8.62 | 1.27% | 110,240 |
| Aug 28, 2026 | 8.48 | 8.52 | 8.48 | 8.52 | 8.52 | 1.03% | 61,922 |
| Aug 27, 2026 | 8.47 | 8.52 | 8.41 | 8.43 | 8.43 | -1.25% | 35,239 |
| Aug 26, 2026 | 8.45 | 8.57 | 8.42 | 8.54 | 8.54 | -0.07% | 43,270 |
| Aug 25, 2026 | 8.61 | 8.61 | 8.52 | 8.54 | 8.54 | -0.27% | 58,624 |
| Aug 24, 2026 | 8.68 | 8.68 | 8.56 | 8.57 | 8.57 | -1.48% | 172,305 |
| Aug 21, 2026 | 8.70 | 8.78 | 8.68 | 8.69 | 8.69 | -0.83% | 55,967 |
| Aug 20, 2026 | 8.65 | 8.79 | 8.64 | 8.77 | 8.77 | 0.62% | 73,841 |
| Aug 19, 2026 | 8.73 | 8.76 | 8.69 | 8.71 | 8.71 | 0.18% | 45,588 |
| Aug 18, 2026 | 8.62 | 8.72 | 8.61 | 8.70 | 8.70 | 1.83% | 32,856 |
| Aug 17, 2026 | 8.49 | 8.56 | 8.46 | 8.54 | 8.54 | 0.35% | 80,695 |
| Aug 14, 2026 | 8.45 | 8.53 | 8.43 | 8.51 | 8.51 | 0.92% | 34,814 |
| Aug 13, 2026 | 8.44 | 8.46 | 8.34 | 8.43 | 8.43 | 0.15% | 34,185 |
| Aug 12, 2026 | 8.44 | 8.44 | 8.36 | 8.42 | 8.42 | -0.40% | 28,307 |
| Aug 11, 2026 | 8.39 | 8.45 | 8.34 | 8.45 | 8.45 | 2.26% | 51,661 |
| Aug 10, 2026 | 8.09 | 8.27 | 8.07 | 8.27 | 8.27 | 2.30% | 46,548 |
| Aug 7, 2026 | 8.17 | 8.17 | 8.01 | 8.08 | 8.08 | -0.60% | 47,930 |
| Aug 6, 2026 | 8.07 | 8.14 | 8.07 | 8.13 | 8.13 | 1.25% | 25,771 |
| Aug 5, 2026 | 8.17 | 8.24 | 8.03 | 8.03 | 8.03 | -2.00% | 65,720 |
| Aug 4, 2026 | 8.32 | 8.36 | 8.06 | 8.19 | 8.19 | -1.59% | 84,591 |
| Aug 3, 2026 | 8.23 | 8.35 | 8.20 | 8.33 | 8.33 | -0.17% | 53,971 |
| Jul 31, 2026 | 8.31 | 8.40 | 8.28 | 8.34 | 8.34 | 1.21% | 99,571 |
| Jul 30, 2026 | 8.33 | 8.36 | 8.21 | 8.24 | 8.24 | -1.60% | 55,202 |
| Jul 29, 2026 | 8.29 | 8.41 | 8.27 | 8.37 | 8.37 | 2.21% | 83,706 |
| Jul 28, 2026 | 8.29 | 8.32 | 8.19 | 8.19 | 8.19 | -1.23% | 205,330 |
| Jul 27, 2026 | 8.27 | 8.33 | 8.22 | 8.30 | 8.30 | -2.00% | 151,243 |
| Jul 24, 2026 | 8.46 | 8.56 | 8.39 | 8.46 | 8.46 | -0.95% | 126,423 |
| Jul 23, 2026 | 8.43 | 8.56 | 8.43 | 8.55 | 8.55 | 2.36% | 123,050 |
| Jul 22, 2026 | 8.30 | 8.40 | 8.30 | 8.35 | 8.35 | 1.48% | 50,309 |
| Jul 21, 2026 | 8.15 | 8.23 | 8.11 | 8.23 | 8.23 | 0.51% | 106,919 |
| Jul 20, 2026 | 8.20 | 8.20 | 8.08 | 8.18 | 8.18 | 0.96% | 107,220 |
| Jul 17, 2026 | 8.03 | 8.17 | 8.03 | 8.11 | 8.11 | 1.21% | 66,545 |
| Jul 16, 2026 | 7.91 | 8.03 | 7.90 | 8.01 | 8.01 | 1.52% | 127,548 |