iShares MSCI World Energy Sector UCITS ETF (LON:WENS)
London · Delayed Price · Currency is GBP 7.56
+0.08 (1.06%)
At close: Sep 23, 2026
LON:WENS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 7.43 | 7.60 | 7.40 | 7.56 | - | 1.06% | 329,148 |
| Sep 22, 2026 | 7.49 | 7.51 | 7.37 | 7.48 | 7.48 | 0.01% | 163,543 |
| Sep 21, 2026 | 7.58 | 7.59 | 7.48 | 7.48 | 7.48 | -2.29% | 142,956 |
| Sep 18, 2026 | 7.61 | 7.66 | 7.59 | 7.65 | 7.65 | 0.22% | 232,873 |
| Sep 17, 2026 | 7.60 | 7.65 | 7.58 | 7.64 | 7.64 | 0.18% | 182,479 |
| Sep 16, 2026 | 7.75 | 7.77 | 7.58 | 7.62 | 7.62 | -1.55% | 168,871 |
| Sep 15, 2026 | 7.63 | 7.74 | 7.61 | 7.74 | 7.74 | 1.26% | 130,727 |
| Sep 14, 2026 | 7.74 | 7.77 | 7.64 | 7.65 | 7.65 | 0.46% | 172,024 |
| Sep 11, 2026 | 7.61 | 7.64 | 7.57 | 7.61 | 7.61 | -0.29% | 278,528 |
| Sep 10, 2026 | 7.66 | 7.78 | 7.57 | 7.63 | 7.63 | -0.09% | 220,588 |
| Sep 9, 2026 | 7.59 | 7.69 | 7.59 | 7.64 | 7.64 | 0.87% | 122,085 |
| Sep 8, 2026 | 7.56 | 7.61 | 7.54 | 7.58 | 7.58 | 0.40% | 196,852 |
| Sep 7, 2026 | 7.51 | 7.55 | 7.48 | 7.55 | 7.55 | 0.60% | 122,396 |
| Sep 4, 2026 | 7.53 | 7.55 | 7.42 | 7.50 | 7.50 | -1.46% | 125,416 |
| Sep 3, 2026 | 7.59 | 7.67 | 7.56 | 7.61 | 7.61 | 0.29% | 147,217 |
| Sep 2, 2026 | 7.62 | 7.63 | 7.55 | 7.59 | 7.59 | 0.61% | 115,612 |
| Sep 1, 2026 | 7.48 | 7.56 | 7.48 | 7.54 | 7.54 | 3.63% | 146,418 |
| Aug 28, 2026 | 7.28 | 7.33 | 7.25 | 7.28 | 7.28 | 0.72% | 122,687 |
| Aug 27, 2026 | 7.26 | 7.31 | 7.21 | 7.23 | 7.23 | -1.27% | 159,707 |
| Aug 26, 2026 | 7.24 | 7.33 | 7.20 | 7.32 | 7.32 | -0.10% | 193,657 |
| Aug 25, 2026 | 7.36 | 7.38 | 7.27 | 7.33 | 7.33 | -0.10% | 169,056 |
| Aug 24, 2026 | 7.42 | 7.42 | 7.33 | 7.33 | 7.33 | -1.54% | 191,280 |
| Aug 21, 2026 | 7.44 | 7.53 | 7.43 | 7.45 | 7.45 | -1.00% | 137,836 |
| Aug 20, 2026 | 7.41 | 7.53 | 7.41 | 7.52 | 7.52 | 0.75% | 137,085 |
| Aug 19, 2026 | 7.47 | 7.50 | 7.46 | 7.47 | 7.47 | 0.36% | 135,472 |
| Aug 18, 2026 | 7.39 | 7.45 | 7.37 | 7.44 | 7.44 | 2.04% | 180,289 |
| Aug 17, 2026 | 7.24 | 7.29 | 7.24 | 7.29 | 7.29 | 0.36% | 142,830 |
| Aug 14, 2026 | 7.22 | 7.28 | 7.21 | 7.27 | 7.27 | 0.79% | 63,682 |
| Aug 13, 2026 | 7.21 | 7.21 | 7.13 | 7.21 | 7.21 | 0.24% | 95,199 |
| Aug 12, 2026 | 7.20 | 7.22 | 7.12 | 7.19 | 7.19 | -0.39% | 140,903 |
| Aug 11, 2026 | 7.16 | 7.22 | 7.12 | 7.22 | 7.22 | 2.38% | 210,440 |
| Aug 10, 2026 | 6.91 | 7.07 | 6.90 | 7.05 | 7.05 | 1.95% | 180,721 |
| Aug 7, 2026 | 7.00 | 7.02 | 6.86 | 6.92 | 6.92 | -0.70% | 213,689 |
| Aug 6, 2026 | 6.92 | 7.02 | 6.91 | 6.97 | 6.97 | 1.15% | 111,830 |
| Aug 5, 2026 | 7.00 | 7.05 | 6.89 | 6.89 | 6.89 | -1.80% | 138,221 |
| Aug 4, 2026 | 7.12 | 7.16 | 6.90 | 7.01 | 7.01 | -1.67% | 431,627 |
| Aug 3, 2026 | 7.04 | 7.14 | 7.02 | 7.13 | 7.13 | 0.27% | 185,497 |
| Jul 31, 2026 | 7.09 | 7.18 | 7.08 | 7.11 | 7.11 | 0.74% | 190,116 |
| Jul 30, 2026 | 7.16 | 7.17 | 7.04 | 7.06 | 7.06 | -1.56% | 286,652 |
| Jul 29, 2026 | 7.09 | 7.22 | 7.08 | 7.17 | 7.17 | 2.41% | 153,853 |
| Jul 28, 2026 | 7.07 | 7.13 | 7.00 | 7.00 | 7.00 | -1.27% | 294,985 |
| Jul 27, 2026 | 7.05 | 7.13 | 7.04 | 7.09 | 7.09 | -1.95% | 142,556 |
| Jul 24, 2026 | 7.22 | 7.31 | 7.17 | 7.24 | 7.24 | -0.96% | 219,112 |
| Jul 23, 2026 | 7.18 | 7.31 | 7.18 | 7.31 | 7.31 | 2.41% | 184,546 |
| Jul 22, 2026 | 7.06 | 7.16 | 7.06 | 7.13 | 7.13 | 1.71% | 240,301 |
| Jul 21, 2026 | 6.93 | 7.01 | 6.91 | 7.01 | 7.01 | 0.73% | 136,993 |
| Jul 20, 2026 | 6.95 | 6.96 | 6.85 | 6.96 | 6.96 | 1.18% | 179,575 |
| Jul 17, 2026 | 6.82 | 6.97 | 6.79 | 6.88 | 6.88 | 1.06% | 143,753 |
| Jul 16, 2026 | 6.71 | 6.82 | 6.69 | 6.81 | 6.81 | 1.73% | 227,160 |
| Jul 15, 2026 | 6.83 | 6.85 | 6.69 | 6.69 | 6.69 | -1.72% | 720,050 |