iShares MSCI World Energy Sector UCITS ETF (LON:WENS)
London · Delayed Price · Currency is GBP 7.13
0.00 (-0.04%)
Last updated: Apr 30, 2026, 1:55 PM GMT
LON:WENS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 7.20 | 7.22 | 7.10 | 7.10 | - | -0.48% | 168,844 |
| Apr 29, 2026 | 7.04 | 7.13 | 7.04 | 7.13 | 7.13 | 0.93% | 179,682 |
| Apr 28, 2026 | 6.96 | 7.08 | 6.96 | 7.06 | 7.06 | 2.08% | 234,562 |
| Apr 27, 2026 | 6.94 | 6.98 | 6.91 | 6.92 | 6.92 | 0.39% | 206,167 |
| Apr 24, 2026 | 6.96 | 6.99 | 6.89 | 6.89 | 6.89 | -0.12% | 166,163 |
| Apr 23, 2026 | 6.92 | 6.97 | 6.90 | 6.90 | 6.90 | 0.20% | 384,083 |
| Apr 22, 2026 | 6.79 | 6.92 | 6.76 | 6.89 | 6.89 | 1.71% | 213,736 |
| Apr 21, 2026 | 6.76 | 6.79 | 6.73 | 6.77 | 6.77 | -0.07% | 171,760 |
| Apr 20, 2026 | 6.84 | 6.84 | 6.71 | 6.78 | 6.78 | 2.65% | 492,956 |
| Apr 17, 2026 | 6.94 | 6.96 | 6.53 | 6.60 | 6.60 | -4.83% | 448,079 |
| Apr 16, 2026 | 6.83 | 6.97 | 6.81 | 6.94 | 6.94 | 1.23% | 284,022 |
| Apr 15, 2026 | 6.86 | 6.89 | 6.80 | 6.85 | 6.85 | -0.19% | 1,181,156 |
| Apr 14, 2026 | 7.02 | 7.02 | 6.83 | 6.86 | 6.86 | -3.15% | 295,081 |
| Apr 13, 2026 | 7.17 | 7.19 | 7.06 | 7.09 | 7.09 | 1.00% | 309,173 |
| Apr 10, 2026 | 7.07 | 7.10 | 7.01 | 7.02 | 7.02 | -2.00% | 576,348 |
| Apr 9, 2026 | 7.16 | 7.25 | 7.16 | 7.16 | 7.16 | 1.42% | 302,192 |
| Apr 8, 2026 | 7.01 | 7.07 | 6.90 | 7.06 | 7.06 | -5.80% | 877,629 |
| Apr 7, 2026 | 7.46 | 7.52 | 7.41 | 7.50 | 7.49 | 1.71% | 517,066 |
| Apr 2, 2026 | 7.45 | 7.56 | 7.33 | 7.37 | 7.37 | 1.60% | 362,824 |
| Apr 1, 2026 | 7.38 | 7.44 | 7.25 | 7.25 | 7.25 | -5.74% | 760,534 |
| Mar 31, 2026 | 7.69 | 7.73 | 7.61 | 7.70 | 7.70 | -0.47% | 371,990 |
| Mar 30, 2026 | 7.69 | 7.78 | 7.63 | 7.73 | 7.73 | 1.64% | 759,653 |
| Mar 27, 2026 | 7.52 | 7.61 | 7.49 | 7.61 | 7.61 | 1.36% | 356,742 |
| Mar 26, 2026 | 7.41 | 7.50 | 7.38 | 7.50 | 7.50 | 2.07% | 441,546 |
| Mar 25, 2026 | 7.30 | 7.39 | 7.27 | 7.35 | 7.35 | -0.76% | 330,105 |
| Mar 24, 2026 | 7.27 | 7.45 | 7.22 | 7.41 | 7.41 | 2.82% | 429,175 |
| Mar 23, 2026 | 7.32 | 7.49 | 6.73 | 7.21 | 7.21 | -1.61% | 1,757,534 |
| Mar 20, 2026 | 7.26 | 7.35 | 7.21 | 7.32 | 7.32 | 0.15% | 870,182 |
| Mar 19, 2026 | 7.22 | 7.32 | 7.20 | 7.31 | 7.31 | 1.74% | 889,881 |
| Mar 18, 2026 | 7.12 | 7.21 | 7.11 | 7.19 | 7.19 | 0.27% | 764,006 |
| Mar 17, 2026 | 7.13 | 7.19 | 7.08 | 7.17 | 7.17 | 1.46% | 345,345 |
| Mar 16, 2026 | 7.12 | 7.15 | 7.01 | 7.07 | 7.07 | 0.31% | 495,575 |
| Mar 13, 2026 | 7.02 | 7.07 | 6.99 | 7.04 | 7.04 | 0.41% | 463,365 |
| Mar 12, 2026 | 6.89 | 7.04 | 6.89 | 7.01 | 7.01 | 2.44% | 342,081 |
| Mar 11, 2026 | 6.71 | 6.86 | 6.69 | 6.85 | 6.85 | 1.39% | 587,203 |
| Mar 10, 2026 | 6.71 | 6.78 | 6.70 | 6.75 | 6.75 | -0.71% | 440,510 |
| Mar 9, 2026 | 6.91 | 6.99 | 6.80 | 6.80 | 6.80 | 0.07% | 668,591 |
| Mar 6, 2026 | 6.80 | 6.90 | 6.76 | 6.80 | 6.80 | -0.07% | 418,724 |
| Mar 5, 2026 | 6.80 | 6.85 | 6.74 | 6.80 | 6.80 | 1.40% | 2,815,193 |
| Mar 4, 2026 | 6.82 | 6.84 | 6.65 | 6.71 | 6.71 | -2.13% | 739,647 |
| Mar 3, 2026 | 6.94 | 7.00 | 6.76 | 6.85 | 6.85 | 0.29% | 850,457 |
| Mar 2, 2026 | 7.07 | 7.09 | 6.78 | 6.83 | 6.83 | 3.51% | 864,660 |
| Feb 27, 2026 | 6.56 | 6.67 | 6.55 | 6.60 | 6.60 | 0.21% | 283,124 |
| Feb 26, 2026 | 6.52 | 6.61 | 6.44 | 6.59 | 6.59 | 1.60% | 328,850 |
| Feb 25, 2026 | 6.53 | 6.57 | 6.46 | 6.48 | 6.48 | -0.26% | 408,362 |
| Feb 24, 2026 | 6.57 | 6.57 | 6.49 | 6.50 | 6.50 | -0.66% | 242,715 |
| Feb 23, 2026 | 6.45 | 6.61 | 6.46 | 6.54 | 6.54 | 0.97% | 604,340 |
| Feb 20, 2026 | 6.59 | 6.59 | 6.48 | 6.48 | 6.48 | -1.64% | 477,929 |
| Feb 19, 2026 | 6.45 | 6.61 | 6.50 | 6.59 | 6.59 | 2.49% | 347,242 |
| Feb 18, 2026 | 6.35 | 6.44 | 6.35 | 6.43 | 6.43 | 1.58% | 522,369 |