iShares World Equity High Income Active UCITS ETF (ETR:WINC)
Germany · Delayed Price · Currency is EUR 4.869
+0.024 (0.50%)
Last updated: Apr 30, 2026, 2:15 PM CET
ETR:WINC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.86 | 4.86 | 4.83 | 4.85 | 4.84 | 0.12% | 255,574 |
| Apr 28, 2026 | 4.86 | 4.87 | 4.84 | 4.84 | 4.84 | -0.21% | 178,260 |
| Apr 27, 2026 | 4.85 | 4.86 | 4.84 | 4.85 | 4.85 | 0.02% | 113,144 |
| Apr 24, 2026 | 4.86 | 4.86 | 4.82 | 4.85 | 4.85 | -0.14% | 83,965 |
| Apr 23, 2026 | 4.84 | 4.86 | 4.82 | 4.86 | 4.85 | 0.29% | 79,943 |
| Apr 22, 2026 | 4.84 | 4.84 | 4.82 | 4.84 | 4.84 | 0.56% | 115,510 |
| Apr 21, 2026 | 4.83 | 4.85 | 4.81 | 4.81 | 4.81 | -0.56% | 180,092 |
| Apr 20, 2026 | 4.84 | 4.85 | 4.81 | 4.84 | 4.84 | 0.41% | 117,569 |
| Apr 17, 2026 | 4.80 | 4.85 | 4.78 | 4.82 | 4.82 | 0.46% | 219,681 |
| Apr 16, 2026 | 4.80 | 4.81 | 4.78 | 4.80 | 4.80 | -2.02% | 395,021 |
| Apr 15, 2026 | 4.90 | 4.92 | 4.89 | 4.90 | 4.77 | 0.18% | 481,220 |
| Apr 14, 2026 | 4.87 | 4.90 | 4.86 | 4.89 | 4.76 | 0.80% | 356,362 |
| Apr 13, 2026 | 4.85 | 4.86 | 4.83 | 4.85 | 4.72 | -0.27% | 354,178 |
| Apr 10, 2026 | 4.87 | 4.90 | 4.86 | 4.86 | 4.74 | -0.59% | 434,439 |
| Apr 9, 2026 | 4.86 | 4.89 | 4.84 | 4.89 | 4.76 | 0.60% | 196,023 |
| Apr 8, 2026 | 4.91 | 4.91 | 4.83 | 4.86 | 4.74 | 1.84% | 524,403 |
| Apr 7, 2026 | 4.84 | 4.87 | 4.76 | 4.78 | 4.65 | -0.25% | 518,147 |
| Apr 2, 2026 | 4.75 | 4.79 | 4.72 | 4.79 | 4.66 | 0.08% | 198,343 |
| Apr 1, 2026 | 4.81 | 4.82 | 4.75 | 4.78 | 4.66 | 1.46% | 231,463 |
| Mar 31, 2026 | 4.71 | 4.73 | 4.70 | 4.71 | 4.59 | - | 228,849 |
| Mar 30, 2026 | 4.68 | 4.72 | 4.67 | 4.71 | 4.59 | 0.58% | 287,181 |
| Mar 27, 2026 | 4.74 | 4.74 | 4.68 | 4.69 | 4.57 | -0.99% | 125,780 |
| Mar 26, 2026 | 4.75 | 4.75 | 4.71 | 4.73 | 4.61 | -0.82% | 149,982 |
| Mar 25, 2026 | 4.77 | 4.78 | 4.75 | 4.77 | 4.65 | 0.80% | 201,245 |
| Mar 24, 2026 | 4.74 | 4.75 | 4.70 | 4.74 | 4.61 | - | 150,146 |
| Mar 23, 2026 | 4.68 | 4.82 | 4.66 | 4.74 | 4.61 | 0.25% | 307,368 |
| Mar 20, 2026 | 4.78 | 4.78 | 4.72 | 4.72 | 4.60 | -0.86% | 139,884 |
| Mar 19, 2026 | 4.80 | 4.81 | 4.76 | 4.76 | 4.64 | -1.31% | 200,211 |
| Mar 18, 2026 | 4.88 | 4.89 | 4.83 | 4.83 | 4.70 | -0.62% | 286,707 |
| Mar 17, 2026 | 4.84 | 4.87 | 4.83 | 4.86 | 4.73 | 0.29% | 111,545 |
| Mar 16, 2026 | 4.86 | 4.86 | 4.82 | 4.84 | 4.72 | 0.29% | 267,870 |
| Mar 13, 2026 | 4.81 | 4.86 | 4.81 | 4.83 | 4.70 | 0.06% | 95,305 |
| Mar 12, 2026 | 4.82 | 4.84 | 4.81 | 4.83 | 4.70 | -0.25% | 153,126 |
| Mar 11, 2026 | 4.84 | 4.85 | 4.83 | 4.84 | 4.71 | -0.31% | 168,679 |
| Mar 10, 2026 | 4.85 | 4.86 | 4.81 | 4.85 | 4.73 | 1.29% | 132,030 |
| Mar 9, 2026 | 4.76 | 4.80 | 4.75 | 4.79 | 4.67 | -0.46% | 237,146 |
| Mar 6, 2026 | 4.87 | 4.87 | 4.80 | 4.81 | 4.69 | -0.95% | 295,304 |
| Mar 5, 2026 | 4.88 | 4.91 | 4.86 | 4.86 | 4.73 | -0.69% | 68,675 |
| Mar 4, 2026 | 4.85 | 4.90 | 4.85 | 4.89 | 4.77 | 1.43% | 334,444 |
| Mar 3, 2026 | 4.87 | 4.87 | 4.81 | 4.82 | 4.70 | -1.37% | 212,743 |
| Mar 2, 2026 | 4.85 | 4.91 | 4.83 | 4.89 | 4.76 | 0.33% | 163,183 |
| Feb 27, 2026 | 4.89 | 4.90 | 4.85 | 4.88 | 4.75 | -0.10% | 134,926 |
| Feb 26, 2026 | 4.90 | 4.91 | 4.87 | 4.88 | 4.75 | 0.04% | 139,612 |
| Feb 25, 2026 | 4.88 | 4.90 | 4.88 | 4.88 | 4.75 | 0.23% | 69,461 |
| Feb 24, 2026 | 4.86 | 4.88 | 4.85 | 4.87 | 4.74 | 0.10% | 165,026 |
| Feb 23, 2026 | 4.86 | 4.89 | 4.85 | 4.86 | 4.74 | 0.10% | 160,197 |
| Feb 20, 2026 | 4.87 | 4.88 | 4.84 | 4.86 | 4.73 | 0.37% | 161,047 |
| Feb 19, 2026 | 4.87 | 4.87 | 4.83 | 4.84 | 4.71 | -0.33% | 75,339 |
| Feb 18, 2026 | 4.82 | 4.86 | 4.82 | 4.86 | 4.73 | 0.89% | 70,511 |
| Feb 17, 2026 | 4.81 | 4.83 | 4.79 | 4.81 | 4.69 | 0.25% | 84,055 |