iShares MSCI World Energy Sector UCITS ETF (LON:WENS)
London · Delayed Price · Currency is GBP 6.63
+0.10 (1.55%)
At close: Jun 23, 2026
LON:WENS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 6.55 | 6.61 | 6.52 | 6.61 | - | 1.23% | 184,167 |
| Jun 22, 2026 | 6.56 | 6.59 | 6.51 | 6.53 | 6.53 | -0.27% | 167,984 |
| Jun 19, 2026 | 6.54 | 6.58 | 6.51 | 6.55 | 6.55 | 0.87% | 137,811 |
| Jun 18, 2026 | 6.60 | 6.61 | 6.46 | 6.49 | 6.49 | -1.89% | 485,149 |
| Jun 17, 2026 | 6.71 | 6.76 | 6.67 | 6.71 | 6.61 | -0.34% | 206,385 |
| Jun 16, 2026 | 6.77 | 6.78 | 6.70 | 6.73 | 6.64 | -0.40% | 305,492 |
| Jun 15, 2026 | 6.86 | 6.87 | 6.68 | 6.76 | 6.66 | -4.28% | 327,475 |
| Jun 12, 2026 | 6.98 | 7.06 | 6.90 | 7.06 | 6.96 | -1.40% | 164,750 |
| Jun 11, 2026 | 7.12 | 7.21 | 7.09 | 7.16 | 7.06 | 0.73% | 360,041 |
| Jun 10, 2026 | 7.00 | 7.13 | 6.96 | 7.11 | 7.01 | 1.82% | 246,578 |
| Jun 9, 2026 | 7.10 | 7.10 | 6.94 | 6.98 | 6.88 | -2.27% | 213,036 |
| Jun 8, 2026 | 7.16 | 7.20 | 7.09 | 7.14 | 7.04 | 0.21% | 337,561 |
| Jun 5, 2026 | 7.13 | 7.18 | 7.00 | 7.13 | 7.03 | -0.22% | 286,027 |
| Jun 4, 2026 | 7.13 | 7.16 | 7.06 | 7.14 | 7.04 | -0.43% | 472,876 |
| Jun 3, 2026 | 7.09 | 7.19 | 7.08 | 7.17 | 7.07 | 2.03% | 255,519 |
| Jun 2, 2026 | 6.94 | 7.04 | 6.92 | 7.03 | 6.93 | 0.72% | 184,066 |
| Jun 1, 2026 | 6.88 | 7.04 | 6.85 | 6.98 | 6.88 | 1.90% | 295,369 |
| May 29, 2026 | 6.88 | 6.93 | 6.81 | 6.85 | 6.76 | -1.42% | 287,967 |
| May 28, 2026 | 6.98 | 7.04 | 6.90 | 6.95 | 6.85 | 0.10% | 228,793 |
| May 27, 2026 | 7.01 | 7.03 | 6.87 | 6.94 | 6.85 | -2.47% | 231,380 |
| May 26, 2026 | 7.13 | 7.20 | 7.09 | 7.12 | 7.02 | -1.11% | 343,874 |
| May 22, 2026 | 7.23 | 7.26 | 7.17 | 7.20 | 7.10 | -1.68% | 273,837 |
| May 21, 2026 | 7.29 | 7.38 | 7.23 | 7.32 | 7.22 | 0.23% | 342,604 |
| May 20, 2026 | 7.40 | 7.48 | 7.29 | 7.30 | 7.20 | -0.95% | 1,386,081 |
| May 19, 2026 | 7.39 | 7.46 | 7.34 | 7.37 | 7.27 | 0.56% | 368,202 |
| May 18, 2026 | 7.27 | 7.35 | 7.20 | 7.33 | 7.23 | 1.37% | 547,520 |
| May 15, 2026 | 7.13 | 7.24 | 7.13 | 7.23 | 7.13 | 2.76% | 208,999 |
| May 14, 2026 | 7.01 | 7.06 | 6.99 | 7.04 | 6.94 | 1.09% | 117,452 |
| May 13, 2026 | 6.99 | 7.04 | 6.95 | 6.96 | 6.87 | -0.26% | 168,745 |
| May 12, 2026 | 6.98 | 7.03 | 6.95 | 6.98 | 6.89 | 1.84% | 297,938 |
| May 11, 2026 | 6.82 | 6.87 | 6.80 | 6.86 | 6.76 | 1.27% | 210,060 |
| May 8, 2026 | 6.77 | 6.81 | 6.72 | 6.77 | 6.68 | 0.53% | 137,792 |
| May 7, 2026 | 6.91 | 6.92 | 6.69 | 6.73 | 6.64 | -2.38% | 346,940 |
| May 6, 2026 | 7.18 | 7.24 | 6.81 | 6.90 | 6.80 | -4.02% | 636,744 |
| May 5, 2026 | 7.19 | 7.23 | 7.16 | 7.19 | 7.09 | 1.18% | 424,282 |
| May 1, 2026 | 7.22 | 7.26 | 7.04 | 7.10 | 7.01 | -1.48% | 209,128 |
| Apr 30, 2026 | 7.21 | 7.22 | 7.07 | 7.21 | 7.11 | 1.14% | 235,367 |
| Apr 29, 2026 | 7.04 | 7.13 | 7.04 | 7.13 | 7.03 | 0.93% | 182,351 |
| Apr 28, 2026 | 6.96 | 7.08 | 6.96 | 7.06 | 6.97 | 2.08% | 234,562 |
| Apr 27, 2026 | 6.94 | 6.98 | 6.91 | 6.92 | 6.82 | 0.39% | 206,167 |
| Apr 24, 2026 | 6.97 | 7.00 | 6.89 | 6.89 | 6.80 | -0.12% | 178,055 |
| Apr 23, 2026 | 6.92 | 6.97 | 6.90 | 6.90 | 6.81 | 0.20% | 384,083 |
| Apr 22, 2026 | 6.79 | 6.92 | 6.76 | 6.89 | 6.79 | 1.71% | 213,736 |
| Apr 21, 2026 | 6.76 | 6.79 | 6.73 | 6.77 | 6.68 | -0.07% | 171,760 |
| Apr 20, 2026 | 6.84 | 6.85 | 6.71 | 6.78 | 6.68 | 2.65% | 536,573 |
| Apr 17, 2026 | 6.94 | 6.97 | 6.53 | 6.60 | 6.51 | -4.83% | 510,242 |
| Apr 16, 2026 | 6.83 | 6.97 | 6.81 | 6.94 | 6.84 | 1.23% | 284,022 |
| Apr 15, 2026 | 6.86 | 6.89 | 6.80 | 6.85 | 6.76 | -0.19% | 1,181,156 |
| Apr 14, 2026 | 7.02 | 7.03 | 6.82 | 6.86 | 6.77 | -3.15% | 427,282 |
| Apr 13, 2026 | 7.17 | 7.20 | 7.05 | 7.09 | 6.99 | 1.00% | 314,926 |