iShares World Equity High Income Active UCITS ETF (ETR:WINC)
Germany · Delayed Price · Currency is EUR 5.14
+0.02 (0.37%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:WINC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.14 | 5.15 | 5.12 | 5.14 | 5.14 | 0.37% | 252,986 |
| Sep 21, 2026 | 5.11 | 5.13 | 5.11 | 5.12 | 5.12 | 1.05% | 434,756 |
| Sep 18, 2026 | 5.10 | 5.10 | 5.07 | 5.07 | 5.07 | -0.35% | 251,674 |
| Sep 17, 2026 | 5.07 | 5.16 | 5.07 | 5.09 | 5.09 | 0.88% | 706,112 |
| Sep 16, 2026 | 5.13 | 5.13 | 5.12 | 5.12 | 5.04 | 0.20% | 463,622 |
| Sep 15, 2026 | 5.13 | 5.14 | 5.10 | 5.11 | 5.03 | -0.80% | 796,084 |
| Sep 14, 2026 | 5.14 | 5.16 | 5.11 | 5.15 | 5.07 | 0.25% | 745,147 |
| Sep 11, 2026 | 5.11 | 5.14 | 5.09 | 5.14 | 5.06 | 1.12% | 674,123 |
| Sep 10, 2026 | 5.11 | 5.11 | 5.07 | 5.08 | 5.00 | -0.47% | 405,294 |
| Sep 9, 2026 | 5.13 | 5.13 | 5.09 | 5.11 | 5.03 | -0.64% | 474,052 |
| Sep 8, 2026 | 5.15 | 5.16 | 5.13 | 5.14 | 5.06 | -0.06% | 497,513 |
| Sep 7, 2026 | 5.16 | 5.17 | 5.14 | 5.14 | 5.06 | -0.14% | 321,155 |
| Sep 4, 2026 | 5.16 | 5.17 | 5.15 | 5.15 | 5.07 | -0.33% | 359,471 |
| Sep 3, 2026 | 5.12 | 5.17 | 5.12 | 5.17 | 5.09 | 0.39% | 254,350 |
| Sep 2, 2026 | 5.11 | 5.15 | 5.09 | 5.15 | 5.07 | 0.12% | 535,980 |
| Sep 1, 2026 | 5.14 | 5.14 | 5.10 | 5.14 | 5.06 | 0.47% | 426,709 |
| Aug 31, 2026 | 5.15 | 5.15 | 5.11 | 5.12 | 5.04 | -0.91% | 796,033 |
| Aug 28, 2026 | 5.13 | 5.16 | 5.12 | 5.16 | 5.08 | 0.88% | 332,668 |
| Aug 27, 2026 | 5.13 | 5.13 | 5.10 | 5.12 | 5.04 | -0.06% | 406,941 |
| Aug 26, 2026 | 5.12 | 5.12 | 5.11 | 5.12 | 5.04 | -0.02% | 267,899 |
| Aug 25, 2026 | 5.12 | 5.12 | 5.10 | 5.12 | 5.04 | 0.71% | 533,779 |
| Aug 24, 2026 | 5.09 | 5.15 | 5.08 | 5.09 | 5.01 | -0.12% | 751,683 |
| Aug 21, 2026 | 5.08 | 5.10 | 5.07 | 5.09 | 5.01 | 0.12% | 273,026 |
| Aug 20, 2026 | 5.12 | 5.12 | 5.06 | 5.09 | 5.01 | -1.19% | 153,394 |
| Aug 19, 2026 | 5.15 | 5.15 | 5.11 | 5.15 | 5.07 | -0.39% | 345,510 |
| Aug 18, 2026 | 5.17 | 5.17 | 5.15 | 5.17 | 5.09 | -0.27% | 241,589 |
| Aug 17, 2026 | 5.21 | 5.21 | 5.18 | 5.18 | 5.10 | -0.44% | 271,480 |
| Aug 14, 2026 | 5.22 | 5.24 | 5.19 | 5.20 | 5.12 | -0.42% | 190,606 |
| Aug 13, 2026 | 5.20 | 5.23 | 5.19 | 5.23 | 5.15 | 0.64% | 137,975 |
| Aug 12, 2026 | 5.19 | 5.20 | 5.17 | 5.19 | 5.11 | 0.04% | 136,651 |
| Aug 11, 2026 | 5.19 | 5.20 | 5.18 | 5.19 | 5.11 | - | 123,816 |
| Aug 10, 2026 | 5.19 | 5.19 | 5.18 | 5.19 | 5.11 | 0.12% | 158,017 |
| Aug 7, 2026 | 5.19 | 5.19 | 5.16 | 5.18 | 5.11 | 0.66% | 324,391 |
| Aug 6, 2026 | 5.17 | 5.18 | 5.15 | 5.15 | 5.07 | -0.58% | 162,582 |
| Aug 5, 2026 | 5.17 | 5.18 | 5.15 | 5.18 | 5.10 | 0.21% | 149,408 |
| Aug 4, 2026 | 5.13 | 5.17 | 5.11 | 5.17 | 5.09 | 0.51% | 244,710 |
| Aug 3, 2026 | 5.10 | 5.14 | 5.08 | 5.14 | 5.07 | 1.56% | 369,128 |
| Jul 31, 2026 | 5.07 | 5.08 | 5.04 | 5.06 | 4.99 | 0.72% | 375,748 |
| Jul 30, 2026 | 5.03 | 5.08 | 5.01 | 5.03 | 4.95 | -0.61% | 262,218 |
| Jul 29, 2026 | 5.08 | 5.10 | 5.04 | 5.06 | 4.98 | -0.43% | 119,863 |
| Jul 28, 2026 | 5.06 | 5.09 | 5.06 | 5.08 | 5.00 | -0.27% | 190,524 |
| Jul 27, 2026 | 5.10 | 5.11 | 5.07 | 5.10 | 5.02 | 0.06% | 203,920 |
| Jul 24, 2026 | 5.05 | 5.13 | 5.05 | 5.09 | 5.02 | 1.13% | 128,045 |
| Jul 23, 2026 | 5.08 | 5.08 | 5.03 | 5.04 | 4.96 | -0.96% | 129,149 |
| Jul 22, 2026 | 5.09 | 5.10 | 5.07 | 5.08 | 5.01 | -0.51% | 109,093 |
| Jul 21, 2026 | 5.07 | 5.11 | 5.05 | 5.11 | 5.03 | 0.73% | 179,538 |
| Jul 20, 2026 | 5.04 | 5.08 | 5.04 | 5.07 | 5.00 | 0.16% | 247,625 |
| Jul 17, 2026 | 5.05 | 5.07 | 5.02 | 5.07 | 4.99 | -0.74% | 275,966 |
| Jul 16, 2026 | 5.08 | 5.10 | 5.07 | 5.10 | 5.03 | 0.04% | 411,583 |
| Jul 15, 2026 | 5.26 | 5.27 | 5.20 | 5.25 | 5.02 | 0.34% | 501,073 |