iShares World Equity High Income Active UCITS ETF (ETR:WINC)
Germany · Delayed Price · Currency is EUR 4.782
-0.002 (-0.03%)
Last updated: Apr 2, 2026, 4:36 PM CET
ETR:WINC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 4.75 | 4.79 | 4.72 | 4.79 | 4.79 | 0.08% | 198,343 |
| Apr 1, 2026 | 4.81 | 4.82 | 4.75 | 4.78 | 4.78 | 1.46% | 231,463 |
| Mar 31, 2026 | 4.71 | 4.73 | 4.70 | 4.71 | 4.71 | - | 228,849 |
| Mar 30, 2026 | 4.68 | 4.72 | 4.67 | 4.71 | 4.71 | 0.58% | 287,181 |
| Mar 27, 2026 | 4.74 | 4.74 | 4.68 | 4.69 | 4.69 | -0.99% | 125,780 |
| Mar 26, 2026 | 4.75 | 4.75 | 4.71 | 4.73 | 4.73 | -0.82% | 149,982 |
| Mar 25, 2026 | 4.77 | 4.78 | 4.75 | 4.77 | 4.77 | 0.80% | 201,245 |
| Mar 24, 2026 | 4.74 | 4.75 | 4.70 | 4.74 | 4.73 | - | 150,146 |
| Mar 23, 2026 | 4.68 | 4.82 | 4.66 | 4.74 | 4.73 | 0.25% | 307,368 |
| Mar 20, 2026 | 4.78 | 4.78 | 4.72 | 4.72 | 4.72 | -0.86% | 139,884 |
| Mar 19, 2026 | 4.80 | 4.81 | 4.76 | 4.76 | 4.76 | -1.31% | 200,211 |
| Mar 18, 2026 | 4.88 | 4.89 | 4.83 | 4.83 | 4.83 | -0.62% | 286,707 |
| Mar 17, 2026 | 4.84 | 4.87 | 4.83 | 4.86 | 4.86 | 0.29% | 111,545 |
| Mar 16, 2026 | 4.86 | 4.86 | 4.82 | 4.84 | 4.84 | 0.29% | 267,870 |
| Mar 13, 2026 | 4.81 | 4.86 | 4.81 | 4.83 | 4.83 | 0.06% | 95,305 |
| Mar 12, 2026 | 4.82 | 4.84 | 4.81 | 4.83 | 4.83 | -0.25% | 153,126 |
| Mar 11, 2026 | 4.84 | 4.85 | 4.83 | 4.84 | 4.84 | -0.31% | 168,679 |
| Mar 10, 2026 | 4.85 | 4.86 | 4.81 | 4.85 | 4.85 | 1.29% | 132,030 |
| Mar 9, 2026 | 4.76 | 4.80 | 4.75 | 4.79 | 4.79 | -0.46% | 237,146 |
| Mar 6, 2026 | 4.87 | 4.87 | 4.80 | 4.81 | 4.81 | -0.95% | 295,304 |
| Mar 5, 2026 | 4.88 | 4.91 | 4.86 | 4.86 | 4.86 | -0.69% | 68,675 |
| Mar 4, 2026 | 4.85 | 4.90 | 4.85 | 4.89 | 4.89 | 1.43% | 334,444 |
| Mar 3, 2026 | 4.87 | 4.87 | 4.81 | 4.82 | 4.82 | -1.37% | 212,743 |
| Mar 2, 2026 | 4.85 | 4.91 | 4.83 | 4.89 | 4.89 | 0.33% | 163,183 |
| Feb 27, 2026 | 4.89 | 4.90 | 4.85 | 4.88 | 4.88 | -0.10% | 134,926 |
| Feb 26, 2026 | 4.90 | 4.91 | 4.87 | 4.88 | 4.88 | 0.04% | 139,612 |
| Feb 25, 2026 | 4.88 | 4.90 | 4.88 | 4.88 | 4.88 | 0.23% | 69,461 |
| Feb 24, 2026 | 4.86 | 4.88 | 4.85 | 4.87 | 4.87 | 0.10% | 165,026 |
| Feb 23, 2026 | 4.86 | 4.89 | 4.85 | 4.86 | 4.86 | 0.10% | 160,197 |
| Feb 20, 2026 | 4.87 | 4.88 | 4.84 | 4.86 | 4.86 | 0.37% | 161,047 |
| Feb 19, 2026 | 4.87 | 4.87 | 4.83 | 4.84 | 4.84 | -0.33% | 75,339 |
| Feb 18, 2026 | 4.82 | 4.86 | 4.82 | 4.86 | 4.85 | 0.89% | 70,511 |
| Feb 17, 2026 | 4.81 | 4.83 | 4.79 | 4.81 | 4.81 | 0.25% | 84,055 |
| Feb 16, 2026 | 4.82 | 4.82 | 4.79 | 4.80 | 4.80 | -0.15% | 169,004 |
| Feb 13, 2026 | 4.80 | 4.82 | 4.78 | 4.81 | 4.81 | -0.41% | 113,267 |
| Feb 12, 2026 | 4.87 | 4.87 | 4.82 | 4.83 | 4.83 | -0.45% | 95,472 |
| Feb 11, 2026 | 4.86 | 4.88 | 4.83 | 4.85 | 4.85 | 0.02% | 118,535 |
| Feb 10, 2026 | 4.84 | 4.87 | 4.83 | 4.85 | 4.85 | 0.44% | 44,209 |
| Feb 9, 2026 | 4.84 | 4.85 | 4.81 | 4.83 | 4.83 | 0.50% | 194,225 |
| Feb 6, 2026 | 4.77 | 4.83 | 4.77 | 4.80 | 4.80 | 0.67% | 172,535 |
| Feb 5, 2026 | 4.80 | 4.81 | 4.76 | 4.77 | 4.77 | -1.02% | 105,963 |
| Feb 4, 2026 | 4.83 | 4.85 | 4.81 | 4.82 | 4.82 | -0.02% | 180,471 |
| Feb 3, 2026 | 4.86 | 4.86 | 4.82 | 4.82 | 4.82 | -0.21% | 139,853 |
| Feb 2, 2026 | 4.75 | 4.83 | 4.74 | 4.83 | 4.83 | 1.56% | 186,619 |
| Jan 30, 2026 | 4.73 | 4.78 | 4.72 | 4.76 | 4.76 | 0.74% | 101,084 |
| Jan 29, 2026 | 4.75 | 4.78 | 4.70 | 4.72 | 4.72 | -0.65% | 150,934 |
| Jan 28, 2026 | 4.75 | 4.76 | 4.74 | 4.75 | 4.75 | 0.15% | 166,226 |
| Jan 27, 2026 | 4.76 | 4.78 | 4.74 | 4.75 | 4.75 | -0.17% | 94,103 |
| Jan 26, 2026 | 4.76 | 4.76 | 4.73 | 4.75 | 4.75 | -0.08% | 109,743 |
| Jan 23, 2026 | 4.78 | 4.78 | 4.75 | 4.76 | 4.76 | -0.34% | 254,968 |