iShares World Equity High Income Active UCITS ETF (LON:WINC)
London · Delayed Price · Currency is GBP 4.423
+0.013 (0.28%)
Sep 23, 2026, 1:22 PM GMT
LON:WINC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4.43 | 4.44 | 4.41 | 4.43 | - | 0.54% | 59,900 |
| Sep 22, 2026 | 4.41 | 4.42 | 4.40 | 4.41 | 4.41 | 0.26% | 167,914 |
| Sep 21, 2026 | 4.40 | 4.40 | 4.36 | 4.40 | 4.39 | 1.09% | 348,681 |
| Sep 18, 2026 | 4.39 | 4.38 | 4.35 | 4.35 | 4.35 | -0.18% | 248,486 |
| Sep 17, 2026 | 4.35 | 4.38 | 4.35 | 4.36 | 4.36 | 0.50% | 255,805 |
| Sep 16, 2026 | 4.42 | 4.42 | 4.39 | 4.40 | 4.33 | 0.74% | 287,119 |
| Sep 15, 2026 | 4.39 | 4.41 | 4.35 | 4.37 | 4.30 | -1.15% | 285,871 |
| Sep 14, 2026 | 4.49 | 4.49 | 4.35 | 4.42 | 4.35 | 0.93% | 513,535 |
| Sep 11, 2026 | 4.38 | 4.42 | 4.37 | 4.38 | 4.31 | 0.25% | 168,834 |
| Sep 10, 2026 | 4.38 | 4.41 | 4.35 | 4.37 | 4.30 | 0.02% | 249,918 |
| Sep 9, 2026 | 4.39 | 4.41 | 4.37 | 4.37 | 4.30 | -0.73% | 257,708 |
| Sep 8, 2026 | 4.42 | 4.43 | 4.40 | 4.40 | 4.33 | -0.73% | 222,898 |
| Sep 7, 2026 | 4.44 | 4.44 | 4.41 | 4.43 | 4.36 | 0.44% | 389,318 |
| Sep 4, 2026 | 4.44 | 4.44 | 4.41 | 4.41 | 4.34 | -0.24% | 401,704 |
| Sep 3, 2026 | 4.41 | 4.45 | 4.39 | 4.42 | 4.35 | 0.67% | 383,206 |
| Sep 2, 2026 | 4.39 | 4.41 | 4.36 | 4.39 | 4.33 | 0.72% | 327,033 |
| Sep 1, 2026 | 4.41 | 4.41 | 4.36 | 4.36 | 4.29 | -0.93% | 303,355 |
| Aug 28, 2026 | 4.40 | 4.43 | 4.38 | 4.40 | 4.33 | 0.46% | 398,727 |
| Aug 27, 2026 | 4.41 | 4.41 | 4.36 | 4.38 | 4.32 | -0.13% | 289,563 |
| Aug 26, 2026 | 4.38 | 4.40 | 4.33 | 4.39 | 4.32 | 0.86% | 212,222 |
| Aug 25, 2026 | 4.37 | 4.38 | 4.34 | 4.35 | 4.28 | 0.71% | 122,099 |
| Aug 24, 2026 | 4.40 | 4.40 | 4.32 | 4.32 | 4.25 | -1.03% | 185,397 |
| Aug 21, 2026 | 4.36 | 4.37 | 4.34 | 4.36 | 4.30 | 0.01% | 230,281 |
| Aug 20, 2026 | 4.38 | 4.40 | 4.34 | 4.36 | 4.30 | -0.68% | 218,754 |
| Aug 19, 2026 | 4.40 | 4.41 | 4.38 | 4.39 | 4.33 | -0.16% | 108,376 |
| Aug 18, 2026 | 4.43 | 4.43 | 4.40 | 4.40 | 4.33 | -0.73% | 242,767 |
| Aug 17, 2026 | 4.45 | 4.46 | 4.43 | 4.43 | 4.37 | -0.33% | 243,531 |
| Aug 14, 2026 | 4.45 | 4.49 | 4.44 | 4.45 | 4.38 | -0.08% | 383,598 |
| Aug 13, 2026 | 4.46 | 4.46 | 4.43 | 4.45 | 4.38 | 0.35% | 386,198 |
| Aug 12, 2026 | 4.43 | 4.45 | 4.41 | 4.44 | 4.37 | 0.14% | 392,996 |
| Aug 11, 2026 | 4.44 | 4.45 | 4.41 | 4.43 | 4.36 | 0.37% | 131,049 |
| Aug 10, 2026 | 4.48 | 4.48 | 4.41 | 4.41 | 4.35 | -0.64% | 229,732 |
| Aug 7, 2026 | 4.43 | 4.45 | 4.42 | 4.44 | 4.37 | 0.38% | 377,011 |
| Aug 6, 2026 | 4.43 | 4.45 | 4.41 | 4.42 | 4.36 | 0.79% | 389,126 |
| Aug 5, 2026 | 4.43 | 4.46 | 4.39 | 4.39 | 4.32 | -0.24% | 164,889 |
| Aug 4, 2026 | 4.40 | 4.43 | 4.36 | 4.40 | 4.33 | 0.92% | 399,149 |
| Aug 3, 2026 | 4.36 | 4.41 | 4.32 | 4.36 | 4.29 | 1.08% | 554,436 |
| Jul 31, 2026 | 4.33 | 4.36 | 4.30 | 4.31 | 4.25 | 0.31% | 226,353 |
| Jul 30, 2026 | 4.32 | 4.36 | 4.28 | 4.30 | 4.24 | -0.74% | 521,107 |
| Jul 29, 2026 | 4.37 | 4.40 | 4.32 | 4.33 | 4.27 | -0.59% | 293,914 |
| Jul 28, 2026 | 4.32 | 4.39 | 4.32 | 4.36 | 4.29 | 0.67% | 186,446 |
| Jul 27, 2026 | 4.36 | 4.38 | 4.33 | 4.33 | 4.26 | 0.22% | 139,856 |
| Jul 24, 2026 | 4.32 | 4.38 | 4.29 | 4.32 | 4.25 | 0.29% | 101,639 |
| Jul 23, 2026 | 4.34 | 4.36 | 4.29 | 4.31 | 4.24 | -0.77% | 369,304 |
| Jul 22, 2026 | 4.33 | 4.36 | 4.31 | 4.34 | 4.27 | 0.05% | 341,138 |
| Jul 21, 2026 | 4.32 | 4.36 | 4.29 | 4.34 | 4.27 | 0.94% | 213,054 |
| Jul 20, 2026 | 4.30 | 4.35 | 4.26 | 4.30 | 4.23 | 0.89% | 328,827 |
| Jul 17, 2026 | 4.32 | 4.32 | 4.26 | 4.26 | 4.20 | -1.63% | 454,209 |
| Jul 16, 2026 | 4.32 | 4.33 | 4.27 | 4.33 | 4.26 | 1.02% | 360,065 |
| Jul 15, 2026 | 4.47 | 4.50 | 4.41 | 4.41 | 4.22 | -1.04% | 403,377 |