iShares World Equity High Income Active UCITS ETF (LON:WINC)
London flag London · Delayed Price · Currency is GBP · Price in GBX
4.014
-0.019 (-0.47%)
Aug 26, 2025, 4:35 PM BST

LON:WINC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 20254.194.194.004.014.01-0.50%161,986
Aug 22, 20254.034.064.014.034.030.25%25,017
Aug 21, 20254.034.044.004.024.020.50%29,734
Aug 20, 20254.014.023.994.004.00-0.50%117,780
Aug 19, 20254.024.044.004.024.020.50%37,125
Aug 18, 20254.034.033.984.004.00-0.25%29,014
Aug 15, 20254.024.054.004.014.01-36,593
Aug 14, 20254.044.043.984.014.010.50%19,166
Aug 13, 20254.034.033.983.993.99-50,825
Aug 12, 20254.024.023.973.993.99-0.25%117,529
Aug 11, 20254.054.053.944.004.000.25%50,420
Aug 8, 20253.994.003.963.993.990.25%38,617
Aug 7, 20254.034.043.963.983.98-0.25%92,970
Aug 6, 20253.993.993.963.993.991.01%68,402
Aug 5, 20254.024.023.953.953.95-0.75%115,425
Aug 4, 20253.953.983.923.983.981.53%60,765
Aug 1, 20254.004.013.923.923.92-2.24%199,838
Jul 31, 20254.014.103.984.014.010.50%75,723
Jul 30, 20254.004.013.973.993.990.50%45,202
Jul 29, 20253.964.003.963.973.970.25%54,838
Jul 28, 20253.983.983.943.963.960.25%117,992
Jul 25, 20253.953.963.933.953.950.51%90,250
Jul 24, 20253.943.953.913.933.930.77%58,524
Jul 23, 20253.923.943.893.903.90-45,879
Jul 22, 20253.913.923.893.903.90-0.51%76,060
Jul 21, 20253.914.043.883.923.920.51%197,749
Jul 18, 20254.044.043.893.903.90-91,344
Jul 17, 20253.913.943.883.903.90-2.26%184,798
Jul 16, 20254.034.093.993.993.86-0.75%109,822
Jul 15, 20254.134.134.004.023.890.25%157,205
Jul 14, 20254.014.023.984.013.890.25%145,943
Jul 11, 20254.014.013.994.003.880.25%150,584
Jul 10, 20253.984.013.953.993.860.50%58,504
Jul 9, 20253.973.993.953.973.84-44,041
Jul 8, 20253.974.003.953.973.840.51%50,808
Jul 7, 20253.993.993.943.953.83-0.50%67,837
Jul 4, 20253.983.983.953.973.85-0.25%49,906
Jul 3, 20253.984.023.953.983.850.25%75,470
Jul 2, 20253.974.013.933.973.840.51%196,322
Jul 1, 20253.953.973.913.953.830.51%80,685
Jun 30, 20253.943.963.913.933.800.26%145,510
Jun 27, 20253.913.933.893.923.790.77%124,382
Jun 26, 20253.873.903.873.893.77-58,141
Jun 25, 20253.923.923.883.893.77-7,159
Jun 24, 20253.953.953.883.893.770.26%27,232
Jun 23, 20253.893.903.863.883.75-69,268
Jun 20, 20253.893.903.863.883.750.52%56,450
Jun 19, 20253.903.903.843.863.73-1.03%21,570
Jun 18, 20253.923.923.883.903.770.26%21,813
Jun 17, 20253.853.913.853.893.76-35,228