iShares MSCI World Energy Sector UCITS ETF (LON:WENS)
London · Delayed Price · Currency is GBP 5.35
-0.01 (-0.14%)
Last updated: Sep 5, 2025, 12:46 PM BST
LON:WENS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 5.35 | 5.36 | 5.34 | 5.35 | - | -0.15% | 67,903 |
| Sep 4, 2025 | 5.33 | 5.36 | 5.32 | 5.35 | 5.35 | -0.39% | 84,515 |
| Sep 3, 2025 | 5.40 | 5.48 | 5.35 | 5.37 | 5.37 | -1.09% | 119,052 |
| Sep 2, 2025 | 5.44 | 5.48 | 5.41 | 5.43 | 5.43 | 1.06% | 107,329 |
| Sep 1, 2025 | 5.36 | 5.42 | 5.36 | 5.38 | 5.38 | -0.39% | 209,205 |
| Aug 29, 2025 | 5.39 | 5.43 | 5.35 | 5.40 | 5.40 | 0.88% | 91,299 |
| Aug 28, 2025 | 5.36 | 5.38 | 5.32 | 5.35 | 5.35 | 0.32% | 91,334 |
| Aug 27, 2025 | 5.32 | 5.37 | 5.30 | 5.33 | 5.33 | 1.04% | 78,293 |
| Aug 26, 2025 | 5.31 | 5.36 | 5.28 | 5.28 | 5.28 | -0.19% | 64,117 |
| Aug 22, 2025 | 5.26 | 5.30 | 5.26 | 5.29 | 5.29 | 1.13% | 102,449 |
| Aug 21, 2025 | 5.20 | 5.23 | 5.19 | 5.23 | 5.23 | 0.71% | 159,341 |
| Aug 20, 2025 | 5.14 | 5.20 | 5.13 | 5.19 | 5.19 | 0.78% | 94,887 |
| Aug 19, 2025 | 5.14 | 5.17 | 5.11 | 5.15 | 5.15 | 0.08% | 139,655 |
| Aug 18, 2025 | 5.14 | 5.17 | 5.10 | 5.15 | 5.15 | -0.21% | 133,356 |
| Aug 15, 2025 | 5.13 | 5.17 | 5.13 | 5.16 | 5.16 | 0.51% | 53,062 |
| Aug 14, 2025 | 5.13 | 5.15 | 5.11 | 5.13 | 5.13 | 0.45% | 108,260 |
| Aug 13, 2025 | 5.11 | 5.16 | 5.09 | 5.11 | 5.11 | -0.60% | 162,960 |
| Aug 12, 2025 | 5.12 | 5.17 | 5.10 | 5.14 | 5.14 | -0.12% | 97,867 |
| Aug 11, 2025 | 5.14 | 5.19 | 5.12 | 5.15 | 5.15 | -0.19% | 66,193 |
| Aug 8, 2025 | 5.14 | 5.18 | 5.13 | 5.16 | 5.16 | 0.17% | 123,636 |
| Aug 7, 2025 | 5.20 | 5.23 | 5.15 | 5.15 | 5.15 | -2.56% | 79,304 |
| Aug 6, 2025 | 5.27 | 5.29 | 5.24 | 5.28 | 5.28 | 1.85% | 63,075 |
| Aug 5, 2025 | 5.21 | 5.25 | 5.16 | 5.19 | 5.19 | -0.69% | 82,291 |
| Aug 4, 2025 | 5.22 | 5.25 | 5.18 | 5.22 | 5.22 | 0.08% | 72,364 |
| Aug 1, 2025 | 5.31 | 5.32 | 5.19 | 5.22 | 5.22 | -1.42% | 113,235 |
| Jul 31, 2025 | 5.29 | 5.35 | 5.28 | 5.29 | 5.29 | -0.19% | 82,422 |
| Jul 30, 2025 | 5.30 | 5.34 | 5.29 | 5.30 | 5.30 | -0.11% | 76,074 |
| Jul 29, 2025 | 5.31 | 5.34 | 5.29 | 5.31 | 5.31 | 0.74% | 93,100 |
| Jul 28, 2025 | 5.27 | 5.28 | 5.23 | 5.27 | 5.27 | 1.21% | 64,050 |
| Jul 25, 2025 | 5.23 | 5.24 | 5.20 | 5.21 | 5.21 | 0.40% | 177,400 |
| Jul 24, 2025 | 5.17 | 5.21 | 5.14 | 5.19 | 5.19 | 0.86% | 91,478 |
| Jul 23, 2025 | 5.13 | 5.16 | 5.12 | 5.14 | 5.14 | 0.63% | 52,880 |
| Jul 22, 2025 | 5.11 | 5.14 | 5.07 | 5.11 | 5.11 | -0.20% | 367,069 |
| Jul 21, 2025 | 5.15 | 5.18 | 5.10 | 5.12 | 5.12 | -1.10% | 34,393 |
| Jul 18, 2025 | 5.21 | 5.23 | 5.17 | 5.18 | 5.18 | 0.12% | 86,617 |
| Jul 17, 2025 | 5.16 | 5.18 | 5.14 | 5.17 | 5.17 | 0.27% | 99,420 |
| Jul 16, 2025 | 5.16 | 5.23 | 5.15 | 5.16 | 5.16 | -1.21% | 71,130 |
| Jul 15, 2025 | 5.22 | 5.33 | 5.17 | 5.22 | 5.22 | -0.36% | 57,304 |
| Jul 14, 2025 | 5.28 | 5.30 | 5.23 | 5.24 | 5.24 | -0.74% | 70,696 |
| Jul 11, 2025 | 5.20 | 5.28 | 5.18 | 5.28 | 5.28 | 1.40% | 84,723 |
| Jul 10, 2025 | 5.19 | 5.23 | 5.14 | 5.21 | 5.21 | 0.39% | 92,792 |
| Jul 9, 2025 | 5.19 | 5.22 | 5.16 | 5.19 | 5.19 | 0.41% | 61,887 |
| Jul 8, 2025 | 5.11 | 5.18 | 5.04 | 5.17 | 5.17 | 1.99% | 97,375 |
| Jul 7, 2025 | 5.09 | 5.13 | 5.06 | 5.06 | 5.06 | -0.78% | 112,149 |
| Jul 4, 2025 | 5.10 | 5.13 | 5.07 | 5.10 | 5.10 | -0.66% | 89,931 |
| Jul 3, 2025 | 5.13 | 5.15 | 5.11 | 5.14 | 5.14 | 0.98% | 76,436 |
| Jul 2, 2025 | 5.09 | 5.12 | 5.02 | 5.09 | 5.09 | 1.54% | 96,808 |
| Jul 1, 2025 | 4.98 | 5.02 | 4.96 | 5.01 | 5.01 | -0.06% | 105,951 |
| Jun 30, 2025 | 5.01 | 5.04 | 4.98 | 5.01 | 5.01 | -0.34% | 150,991 |
| Jun 27, 2025 | 5.04 | 5.05 | 5.02 | 5.03 | 5.03 | 0.20% | 138,644 |