Skip to main content
logo
iShares MSCI World Energy Sector UCITS ETF (ETR:5MVW)
Germany flag Germany · Delayed Price · Currency is EUR
8.30
+0.18 (2.15%)
May 15, 2026, 4:03 PM CET

ETR:5MVW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 20268.228.258.198.238.231.23%211,455
May 14, 20268.088.158.078.138.131.12%55,140
May 13, 20268.078.098.048.048.04-0.12%59,995
May 12, 20268.048.098.028.058.051.39%110,308
May 11, 20267.887.957.867.947.941.15%45,806
May 8, 20267.867.887.787.857.850.77%37,919
May 7, 20267.997.997.757.797.79-2.50%179,509
May 6, 20268.328.327.887.997.99-3.97%304,246
May 5, 20268.328.378.298.328.32-156,374
May 4, 20268.288.338.208.328.32-0.24%284,428
Apr 30, 20268.318.348.178.348.341.58%143,204
Apr 29, 20268.158.248.138.218.210.74%128,776
Apr 28, 20268.068.168.068.158.152.00%141,823
Apr 27, 20268.018.057.987.997.990.38%79,855
Apr 24, 20268.028.077.957.967.96-0.13%77,617
Apr 23, 20267.998.057.967.977.970.63%87,921
Apr 22, 20267.807.957.807.927.921.67%129,738
Apr 21, 20267.747.817.747.797.790.26%79,695
Apr 20, 20267.827.857.717.777.772.51%96,837
Apr 17, 20267.998.007.507.587.58-4.89%247,597
Apr 16, 20267.858.007.847.977.971.27%90,550
Apr 15, 20267.887.927.847.877.87-0.51%133,184
Apr 14, 20268.058.067.857.917.91-2.83%220,996
Apr 13, 20268.248.268.108.148.140.99%166,739
Apr 10, 20268.128.158.018.068.06-2.07%200,243
Apr 9, 20268.228.338.218.238.231.35%350,047
Apr 8, 20268.028.127.948.128.12-5.47%714,655
Apr 7, 20268.528.628.498.598.591.78%254,149
Apr 2, 20268.548.658.448.448.441.08%128,972
Apr 1, 20268.498.548.288.358.35-5.54%623,318
Mar 31, 20268.798.868.768.848.84-0.90%305,757
Mar 30, 20268.878.958.868.928.921.48%374,705
Mar 27, 20268.688.798.628.798.791.27%159,900
Mar 26, 20268.568.688.558.688.682.12%158,124
Mar 25, 20268.468.548.418.508.50-0.82%231,616
Mar 24, 20268.388.618.388.578.572.76%541,942
Mar 23, 20268.428.508.108.348.34-1.30%765,274
Mar 20, 20268.418.488.388.458.45-0.24%347,940
Mar 19, 20268.348.498.348.478.471.93%428,896
Mar 18, 20268.268.338.258.318.310.12%199,303
Mar 17, 20268.258.338.218.308.301.47%260,890
Mar 16, 20268.248.288.128.188.180.25%275,705
Mar 13, 20268.158.188.108.168.160.25%142,142
Mar 12, 20268.008.167.998.148.142.52%276,672
Mar 11, 20267.757.957.757.947.941.66%252,409
Mar 10, 20267.767.857.757.817.81-1.14%229,920
Mar 9, 20268.018.077.847.907.900.51%486,124
Mar 6, 20267.857.967.807.867.860.64%298,431
Mar 5, 20267.837.857.757.817.811.43%259,924
Mar 4, 20267.857.877.657.707.70-2.16%241,527