iShares World Equity High Income Active UCITS ETF (LON:WINC)
London · Delayed Price · Currency is GBP 4.177
+0.006 (0.13%)
Apr 2, 2026, 4:35 PM GMT
LON:WINC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 4.15 | 4.20 | 4.12 | 4.18 | 4.18 | 0.12% | 98,013 |
| Apr 1, 2026 | 4.17 | 4.22 | 4.14 | 4.17 | 4.17 | 1.88% | 244,748 |
| Mar 31, 2026 | 4.09 | 4.12 | 4.07 | 4.10 | 4.09 | -0.07% | 197,347 |
| Mar 30, 2026 | 4.06 | 4.12 | 4.04 | 4.10 | 4.10 | 0.91% | 203,430 |
| Mar 27, 2026 | 4.09 | 4.10 | 4.05 | 4.06 | 4.06 | -0.78% | 50,707 |
| Mar 26, 2026 | 4.10 | 4.15 | 4.08 | 4.09 | 4.09 | -0.82% | 211,339 |
| Mar 25, 2026 | 4.13 | 4.17 | 4.10 | 4.13 | 4.13 | 0.63% | 139,582 |
| Mar 24, 2026 | 4.09 | 4.11 | 4.07 | 4.10 | 4.10 | 0.15% | 116,307 |
| Mar 23, 2026 | 4.04 | 4.22 | 4.02 | 4.10 | 4.10 | -0.17% | 264,594 |
| Mar 20, 2026 | 4.12 | 4.12 | 4.09 | 4.10 | 4.10 | -0.19% | 109,390 |
| Mar 19, 2026 | 4.15 | 4.16 | 4.08 | 4.11 | 4.11 | -1.44% | 112,191 |
| Mar 18, 2026 | 4.21 | 4.22 | 4.17 | 4.17 | 4.17 | -0.62% | 85,675 |
| Mar 17, 2026 | 4.21 | 4.21 | 4.17 | 4.20 | 4.20 | 0.29% | 33,721 |
| Mar 16, 2026 | 4.19 | 4.20 | 4.16 | 4.18 | 4.18 | 0.19% | 46,835 |
| Mar 13, 2026 | 4.16 | 4.21 | 4.14 | 4.18 | 4.18 | 0.24% | 85,766 |
| Mar 12, 2026 | 4.19 | 4.19 | 4.15 | 4.17 | 4.17 | -0.36% | 134,907 |
| Mar 11, 2026 | 4.18 | 4.20 | 4.16 | 4.18 | 4.18 | -0.43% | 96,823 |
| Mar 10, 2026 | 4.19 | 4.20 | 4.16 | 4.20 | 4.20 | 1.03% | 125,170 |
| Mar 9, 2026 | 4.13 | 4.16 | 4.10 | 4.16 | 4.16 | -0.31% | 128,849 |
| Mar 6, 2026 | 4.23 | 4.23 | 4.16 | 4.17 | 4.17 | -0.93% | 157,109 |
| Mar 5, 2026 | 4.26 | 4.27 | 4.21 | 4.21 | 4.21 | -1.24% | 54,433 |
| Mar 4, 2026 | 4.22 | 4.28 | 4.17 | 4.26 | 4.26 | 1.62% | 138,045 |
| Mar 3, 2026 | 4.27 | 4.27 | 4.19 | 4.19 | 4.19 | -1.80% | 211,488 |
| Mar 2, 2026 | 4.30 | 4.30 | 4.22 | 4.27 | 4.27 | -0.35% | 245,816 |
| Feb 27, 2026 | 4.30 | 4.32 | 4.26 | 4.29 | 4.29 | 0.33% | 2,289,355 |
| Feb 26, 2026 | 4.27 | 4.28 | 4.24 | 4.27 | 4.27 | 0.26% | 180,945 |
| Feb 25, 2026 | 4.26 | 4.29 | 4.24 | 4.26 | 4.26 | 0.45% | 92,260 |
| Feb 24, 2026 | 4.24 | 4.27 | 4.23 | 4.24 | 4.24 | 0.05% | 154,141 |
| Feb 23, 2026 | 4.26 | 4.29 | 4.21 | 4.24 | 4.24 | 0.05% | 93,982 |
| Feb 20, 2026 | 4.27 | 4.30 | 4.20 | 4.24 | 4.24 | -0.28% | 243,325 |
| Feb 19, 2026 | 4.25 | 4.28 | 4.19 | 4.25 | 4.25 | 0.38% | 130,176 |
| Feb 18, 2026 | 4.21 | 4.24 | 4.20 | 4.23 | 4.23 | 0.62% | 65,464 |
| Feb 17, 2026 | 4.19 | 4.22 | 4.17 | 4.21 | 4.21 | 0.77% | 147,367 |
| Feb 16, 2026 | 4.19 | 4.23 | 4.15 | 4.18 | 4.17 | -0.43% | 98,124 |
| Feb 13, 2026 | 4.20 | 4.20 | 4.16 | 4.19 | 4.19 | -0.17% | 85,212 |
| Feb 12, 2026 | 4.23 | 4.25 | 4.20 | 4.20 | 4.20 | -0.64% | 256,000 |
| Feb 11, 2026 | 4.24 | 4.24 | 4.20 | 4.23 | 4.23 | -0.26% | 70,219 |
| Feb 10, 2026 | 4.21 | 4.27 | 4.20 | 4.24 | 4.24 | 0.86% | 1,108,964 |
| Feb 9, 2026 | 4.25 | 4.25 | 4.16 | 4.20 | 4.20 | 0.38% | 118,851 |
| Feb 6, 2026 | 4.15 | 4.20 | 4.13 | 4.19 | 4.19 | 0.62% | 92,814 |
| Feb 5, 2026 | 4.16 | 4.18 | 4.11 | 4.16 | 4.16 | -0.10% | 85,446 |
| Feb 4, 2026 | 4.18 | 4.18 | 4.15 | 4.16 | 4.16 | 0.07% | 56,685 |
| Feb 3, 2026 | 4.20 | 4.20 | 4.15 | 4.16 | 4.16 | -0.31% | 120,128 |
| Feb 2, 2026 | 4.12 | 4.18 | 4.10 | 4.17 | 4.17 | 1.31% | 138,906 |
| Jan 30, 2026 | 4.12 | 4.15 | 4.07 | 4.12 | 4.12 | 1.13% | 86,527 |
| Jan 29, 2026 | 4.11 | 4.17 | 4.06 | 4.07 | 4.07 | -0.73% | 78,287 |
| Jan 28, 2026 | 4.13 | 4.14 | 4.10 | 4.10 | 4.10 | -0.29% | 75,968 |
| Jan 27, 2026 | 4.13 | 4.15 | 4.11 | 4.12 | 4.12 | -0.05% | 36,929 |
| Jan 26, 2026 | 4.12 | 4.16 | 4.09 | 4.12 | 4.12 | -0.27% | 115,049 |
| Jan 23, 2026 | 4.15 | 4.17 | 4.12 | 4.13 | 4.13 | -0.53% | 48,478 |