iShares MSCI World Energy Sector Advanced UCITS ETF (SWX:WENE)
Switzerland · Delayed Price · Currency is CHF · Price in USD 7.43
+0.05 (0.72%)
Last updated: Jun 1, 2026, 9:01 AM CET
SWX:WENE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 7.42 | 7.43 | 7.42 | 7.43 | - | 0.72% | 3,401 |
| May 29, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | -1.26% | 55 |
| May 28, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | -0.29% | - |
| May 27, 2026 | 7.53 | 7.53 | 7.46 | 7.49 | 7.49 | -1.95% | 444 |
| May 26, 2026 | 7.65 | 7.66 | 7.64 | 7.64 | 7.64 | -0.86% | 26,106 |
| May 22, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | -0.85% | 27 |
| May 21, 2026 | 7.81 | 7.81 | 7.77 | 7.77 | 7.77 | -1.51% | 274 |
| May 20, 2026 | 7.91 | 7.91 | 7.83 | 7.89 | 7.89 | 0.99% | 5,335 |
| May 19, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 1.14% | - |
| May 18, 2026 | 7.61 | 7.80 | 7.61 | 7.73 | 7.73 | 1.28% | 1,759 |
| May 15, 2026 | 7.49 | 7.63 | 7.49 | 7.63 | 7.63 | 1.36% | 597 |
| May 13, 2026 | 7.60 | 7.60 | 7.52 | 7.53 | 7.53 | -0.05% | 51 |
| May 12, 2026 | 7.51 | 7.55 | 7.51 | 7.53 | 7.53 | 2.38% | 8,739 |
| May 11, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.07% | 1,250 |
| May 8, 2026 | 7.27 | 7.37 | 7.27 | 7.35 | 7.35 | 0.57% | 164 |
| May 7, 2026 | 7.51 | 7.51 | 7.31 | 7.31 | 7.31 | -2.70% | 589 |
| May 6, 2026 | 7.84 | 7.84 | 7.51 | 7.51 | 7.51 | -3.16% | 7,251 |
| May 5, 2026 | 7.76 | 7.80 | 7.76 | 7.76 | 7.76 | -0.58% | 3,062 |
| May 4, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 2.08% | 162 |
| Apr 30, 2026 | 7.73 | 7.73 | 7.64 | 7.64 | 7.64 | 0.70% | 155 |
| Apr 29, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | -0.18% | 45 |
| Apr 28, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.85% | - |
| Apr 27, 2026 | 7.50 | 7.54 | 7.50 | 7.54 | 7.54 | 0.64% | 3,766 |
| Apr 24, 2026 | 7.50 | 7.50 | 7.49 | 7.49 | 7.49 | 0.29% | 4,022 |
| Apr 23, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | 0.76% | 10 |
| Apr 22, 2026 | 7.30 | 7.42 | 7.30 | 7.41 | 7.41 | 1.84% | 674 |
| Apr 21, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | -0.26% | 8 |
| Apr 20, 2026 | 7.32 | 7.35 | 7.30 | 7.30 | 7.30 | 2.00% | 330 |
| Apr 17, 2026 | 7.48 | 7.49 | 7.10 | 7.15 | 7.15 | -3.49% | 14,839 |
| Apr 16, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 0.43% | - |
| Apr 15, 2026 | 7.39 | 7.39 | 7.38 | 7.38 | 7.38 | -2.25% | 3,222 |
| Apr 14, 2026 | 7.57 | 7.57 | 7.55 | 7.55 | 7.55 | -0.53% | 29 |
| Apr 13, 2026 | 7.65 | 7.65 | 7.59 | 7.59 | 7.59 | 0.82% | 13,510 |
| Apr 10, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | -2.09% | 200 |
| Apr 9, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 1.60% | 9 |
| Apr 8, 2026 | 7.44 | 7.57 | 7.44 | 7.57 | 7.57 | -4.07% | 7,010 |
| Apr 7, 2026 | 7.78 | 7.94 | 7.78 | 7.89 | 7.89 | 1.22% | 5,818 |
| Apr 2, 2026 | 7.81 | 7.85 | 7.80 | 7.80 | 7.80 | -0.61% | 3,988 |
| Apr 1, 2026 | 7.92 | 7.92 | 7.81 | 7.84 | 7.84 | -2.21% | 70,774 |
| Mar 31, 2026 | 8.04 | 8.04 | 7.97 | 8.02 | 8.02 | -0.63% | 3,562 |
| Mar 30, 2026 | 8.03 | 8.13 | 8.02 | 8.07 | 8.07 | 1.97% | 1,128 |
| Mar 27, 2026 | 7.92 | 7.94 | 7.91 | 7.92 | 7.92 | 0.69% | 339 |
| Mar 26, 2026 | 7.85 | 7.86 | 7.85 | 7.86 | 7.86 | 0.34% | 5,275 |
| Mar 25, 2026 | 7.81 | 7.83 | 7.81 | 7.83 | 7.83 | 1.49% | 17,198 |
| Mar 24, 2026 | 7.70 | 7.72 | 7.70 | 7.72 | 7.72 | 0.64% | 2,662 |
| Mar 23, 2026 | 7.62 | 7.73 | 7.46 | 7.67 | 7.67 | -0.96% | 22,883 |
| Mar 20, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | -0.24% | 795 |
| Mar 19, 2026 | 7.64 | 7.76 | 7.63 | 7.76 | 7.76 | 1.98% | 4,045 |
| Mar 18, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | -0.07% | 3,500 |
| Mar 17, 2026 | 7.52 | 7.62 | 7.52 | 7.62 | 7.62 | 2.53% | 27 |