iShares World Equity High Income Active UCITS ETF (LON:WINC)
London · Delayed Price · Currency is GBP 4.437
-0.012 (-0.26%)
Jun 22, 2026, 4:35 PM GMT
LON:WINC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 4.46 | 4.49 | 4.40 | 4.45 | 4.45 | 0.44% | 176,494 |
| Jun 18, 2026 | 4.46 | 4.46 | 4.43 | 4.43 | 4.43 | -0.06% | 491,635 |
| Jun 17, 2026 | 4.43 | 4.44 | 4.40 | 4.43 | 4.43 | 0.21% | 189,094 |
| Jun 16, 2026 | 4.46 | 4.43 | 4.42 | 4.42 | 4.42 | 0.27% | 252,042 |
| Jun 15, 2026 | 4.43 | 4.44 | 4.41 | 4.41 | 4.41 | 0.95% | 257,339 |
| Jun 12, 2026 | 4.35 | 4.48 | 4.33 | 4.37 | 4.37 | 0.88% | 727,890 |
| Jun 11, 2026 | 4.34 | 4.34 | 4.32 | 4.33 | 4.33 | 0.65% | 145,711 |
| Jun 10, 2026 | 4.30 | 4.32 | 4.29 | 4.30 | 4.30 | -0.30% | 177,761 |
| Jun 9, 2026 | 4.35 | 4.40 | 4.31 | 4.32 | 4.32 | -1.39% | 150,055 |
| Jun 8, 2026 | 4.35 | 4.39 | 4.35 | 4.38 | 4.38 | -0.35% | 333,433 |
| Jun 5, 2026 | 4.40 | 4.39 | 4.38 | 4.39 | 4.39 | 0.10% | 284,460 |
| Jun 4, 2026 | 4.39 | 4.43 | 4.35 | 4.39 | 4.39 | -0.02% | 155,452 |
| Jun 3, 2026 | 4.42 | 4.42 | 4.39 | 4.39 | 4.39 | -0.09% | 203,506 |
| Jun 2, 2026 | 4.40 | 4.39 | 4.36 | 4.39 | 4.39 | 0.73% | 107,516 |
| Jun 1, 2026 | 4.43 | 4.39 | 4.36 | 4.36 | 4.36 | -0.33% | 190,451 |
| May 29, 2026 | 4.51 | 4.51 | 4.36 | 4.38 | 4.37 | 0.32% | 120,058 |
| May 28, 2026 | 4.38 | 4.39 | 4.36 | 4.36 | 4.36 | -0.33% | 103,653 |
| May 27, 2026 | 4.38 | 4.39 | 4.37 | 4.38 | 4.38 | -0.22% | 270,050 |
| May 26, 2026 | 4.43 | 4.43 | 4.37 | 4.39 | 4.38 | 0.58% | 447,346 |
| May 22, 2026 | 4.35 | 4.37 | 4.34 | 4.36 | 4.36 | 0.66% | 118,875 |
| May 21, 2026 | 4.30 | 4.34 | 4.32 | 4.33 | 4.33 | 0.01% | 137,335 |
| May 20, 2026 | 4.32 | 4.35 | 4.33 | 4.33 | 4.33 | 0.19% | 174,068 |
| May 19, 2026 | 4.35 | 4.35 | 4.32 | 4.32 | 4.32 | 0.27% | 73,208 |
| May 18, 2026 | 4.34 | 4.34 | 4.31 | 4.31 | 4.31 | -0.54% | 474,653 |
| May 15, 2026 | 4.35 | 4.36 | 4.32 | 4.33 | 4.33 | 0.27% | 228,538 |
| May 14, 2026 | 4.34 | 4.34 | 4.31 | 4.32 | 4.32 | 0.88% | 185,327 |
| May 13, 2026 | 4.32 | 4.29 | 4.27 | 4.29 | 4.29 | 0.81% | 187,255 |
| May 12, 2026 | 4.26 | 4.28 | 4.25 | 4.25 | 4.25 | -0.11% | 486,281 |
| May 11, 2026 | 4.26 | 4.30 | 4.25 | 4.26 | 4.26 | 0.06% | 194,372 |
| May 8, 2026 | 4.25 | 4.26 | 4.25 | 4.25 | 4.25 | 0.46% | 137,912 |
| May 7, 2026 | 4.27 | 4.27 | 4.23 | 4.23 | 4.23 | -0.40% | 202,928 |
| May 6, 2026 | 4.24 | 4.26 | 4.25 | 4.25 | 4.25 | 0.72% | 151,055 |
| May 5, 2026 | 4.25 | 4.25 | 4.21 | 4.22 | 4.22 | 0.43% | 187,334 |
| May 1, 2026 | 4.25 | 4.25 | 4.17 | 4.20 | 4.20 | 0.36% | 227,981 |
| Apr 30, 2026 | 4.23 | 4.23 | 4.19 | 4.19 | 4.19 | 0.16% | 182,429 |
| Apr 29, 2026 | 4.21 | 4.23 | 4.18 | 4.18 | 4.18 | -0.02% | 185,704 |
| Apr 28, 2026 | 4.18 | 4.22 | 4.18 | 4.18 | 4.18 | -0.37% | 76,840 |
| Apr 27, 2026 | 4.24 | 4.20 | 4.19 | 4.20 | 4.20 | 0.23% | 159,153 |
| Apr 24, 2026 | 4.21 | 4.22 | 4.18 | 4.19 | 4.19 | -0.45% | 412,017 |
| Apr 23, 2026 | 4.20 | 4.21 | 4.18 | 4.21 | 4.21 | 0.62% | 170,292 |
| Apr 22, 2026 | 4.20 | 4.21 | 4.18 | 4.18 | 4.18 | 0.04% | 103,355 |
| Apr 21, 2026 | 4.22 | 4.22 | 4.18 | 4.18 | 4.18 | -0.78% | 132,118 |
| Apr 20, 2026 | 4.22 | 4.24 | 4.15 | 4.21 | 4.21 | 0.71% | 350,532 |
| Apr 17, 2026 | 4.19 | 4.23 | 4.18 | 4.18 | 4.18 | 0.12% | 191,369 |
| Apr 16, 2026 | 4.24 | 4.24 | 4.16 | 4.18 | 4.18 | 0.40% | 314,709 |
| Apr 15, 2026 | 4.26 | 4.28 | 4.24 | 4.27 | 4.16 | 0.39% | 1,048,499 |
| Apr 14, 2026 | 4.24 | 4.26 | 4.22 | 4.26 | 4.14 | 0.78% | 511,209 |
| Apr 13, 2026 | 4.22 | 4.23 | 4.20 | 4.22 | 4.11 | -0.28% | 547,667 |
| Apr 10, 2026 | 4.26 | 4.29 | 4.23 | 4.23 | 4.12 | 0.27% | 236,662 |
| Apr 9, 2026 | 4.21 | 4.24 | 4.21 | 4.22 | 4.11 | -0.14% | 108,232 |