iShares World Equity High Income Active UCITS ETF (LON:WINC)
London · Delayed Price · Currency is GBP 4.262
+0.010 (0.23%)
May 11, 2026, 3:32 PM GMT
LON:WINC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 4.25 | 4.30 | 4.25 | 4.26 | - | 0.21% | 153,447 |
| May 8, 2026 | 4.25 | 4.26 | 4.25 | 4.25 | 4.25 | 0.47% | 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 | 0.71% | 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 | 0.17% | 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 | -0.38% | 76,840 |
| Apr 27, 2026 | 4.24 | 4.20 | 4.19 | 4.20 | 4.20 | 0.24% | 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 | 0.02% | 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 | 0.72% | 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 | -2.20% | 314,709 |
| Apr 15, 2026 | 4.26 | 4.28 | 4.24 | 4.27 | 4.16 | 0.38% | 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 | 0.28% | 236,662 |
| Apr 9, 2026 | 4.21 | 4.24 | 4.21 | 4.22 | 4.11 | -0.14% | 108,232 |
| Apr 8, 2026 | 4.31 | 4.31 | 4.21 | 4.23 | 4.12 | 0.98% | 663,334 |
| Apr 7, 2026 | 4.21 | 4.29 | 4.15 | 4.19 | 4.08 | 0.24% | 362,646 |
| Apr 2, 2026 | 4.15 | 4.20 | 4.12 | 4.18 | 4.07 | 0.12% | 98,013 |
| Apr 1, 2026 | 4.17 | 4.22 | 4.14 | 4.17 | 4.06 | 1.88% | 244,748 |
| Mar 31, 2026 | 4.09 | 4.12 | 4.07 | 4.10 | 3.99 | -0.07% | 197,347 |
| Mar 30, 2026 | 4.06 | 4.12 | 4.04 | 4.10 | 3.99 | 0.91% | 203,430 |
| Mar 27, 2026 | 4.09 | 4.10 | 4.05 | 4.06 | 3.96 | -0.78% | 50,707 |
| Mar 26, 2026 | 4.10 | 4.15 | 4.08 | 4.09 | 3.99 | -0.82% | 211,339 |
| Mar 25, 2026 | 4.13 | 4.17 | 4.10 | 4.13 | 4.02 | 0.63% | 139,582 |
| Mar 24, 2026 | 4.09 | 4.11 | 4.07 | 4.10 | 3.99 | 0.15% | 116,307 |
| Mar 23, 2026 | 4.04 | 4.22 | 4.02 | 4.10 | 3.99 | -0.17% | 264,594 |
| Mar 20, 2026 | 4.12 | 4.12 | 4.09 | 4.10 | 4.00 | -0.19% | 109,390 |
| Mar 19, 2026 | 4.15 | 4.16 | 4.08 | 4.11 | 4.00 | -1.44% | 112,191 |
| Mar 18, 2026 | 4.21 | 4.22 | 4.17 | 4.17 | 4.06 | -0.62% | 85,675 |
| Mar 17, 2026 | 4.21 | 4.21 | 4.17 | 4.20 | 4.09 | 0.29% | 33,721 |
| Mar 16, 2026 | 4.19 | 4.20 | 4.16 | 4.18 | 4.08 | 0.19% | 46,835 |
| Mar 13, 2026 | 4.16 | 4.21 | 4.14 | 4.18 | 4.07 | 0.24% | 85,766 |
| Mar 12, 2026 | 4.19 | 4.19 | 4.15 | 4.17 | 4.06 | -0.36% | 134,907 |
| Mar 11, 2026 | 4.18 | 4.20 | 4.16 | 4.18 | 4.07 | -0.43% | 96,823 |
| Mar 10, 2026 | 4.19 | 4.20 | 4.16 | 4.20 | 4.09 | 1.03% | 125,170 |
| Mar 9, 2026 | 4.13 | 4.16 | 4.10 | 4.16 | 4.05 | -0.31% | 128,849 |
| Mar 6, 2026 | 4.23 | 4.23 | 4.16 | 4.17 | 4.06 | -0.93% | 157,109 |
| Mar 5, 2026 | 4.26 | 4.27 | 4.21 | 4.21 | 4.10 | -1.24% | 54,433 |
| Mar 4, 2026 | 4.22 | 4.28 | 4.17 | 4.26 | 4.15 | 1.62% | 138,045 |
| Mar 3, 2026 | 4.27 | 4.27 | 4.19 | 4.19 | 4.08 | -1.80% | 211,488 |
| Mar 2, 2026 | 4.30 | 4.30 | 4.22 | 4.27 | 4.16 | -0.35% | 245,816 |
| Feb 27, 2026 | 4.30 | 4.32 | 4.26 | 4.29 | 4.17 | 0.33% | 2,289,355 |
| Feb 26, 2026 | 4.27 | 4.28 | 4.24 | 4.27 | 4.16 | 0.26% | 180,945 |