iShares MSCI World Energy Sector Advanced UCITS ETF (SWX:WENE)
Switzerland · Delayed Price · Currency is CHF · Price in USD 7.85
-0.12 (-1.46%)
At close: Sep 22, 2026
SWX:WENE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 7.98 | 7.98 | 7.85 | 7.85 | 7.85 | -1.46% | 18,780 |
| Sep 21, 2026 | 8.04 | 8.04 | 7.96 | 7.97 | 7.97 | -1.19% | 47,309 |
| Sep 18, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | -0.30% | 2 |
| Sep 17, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | -0.26% | 62 |
| Sep 16, 2026 | 8.26 | 8.26 | 8.11 | 8.11 | 8.11 | -0.54% | 23,065 |
| Sep 15, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -0.43% | 134 |
| Sep 14, 2026 | 8.28 | 8.28 | 8.19 | 8.19 | 8.19 | 0.04% | 1,630 |
| Sep 11, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | -0.58% | 253 |
| Sep 10, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 0.12% | 127 |
| Sep 9, 2026 | 8.23 | 8.29 | 8.22 | 8.22 | 8.22 | 0.28% | 17,245 |
| Sep 8, 2026 | 8.15 | 8.20 | 8.15 | 8.20 | 8.20 | 1.56% | 1,667 |
| Sep 7, 2026 | 8.08 | 8.08 | 8.07 | 8.07 | 8.07 | 0.31% | 347 |
| Sep 4, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -1.64% | 800 |
| Sep 3, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 0.44% | 1 |
| Sep 2, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.20% | - |
| Sep 1, 2026 | 8.12 | 8.16 | 8.12 | 8.13 | 8.13 | 1.21% | 18,172 |
| Aug 31, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 1.64% | 1,180 |
| Aug 28, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 1.09% | 1,000 |
| Aug 27, 2026 | 7.89 | 7.89 | 7.82 | 7.82 | 7.82 | -1.64% | 16,597 |
| Aug 26, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.21% | - |
| Aug 25, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | -0.92% | - |
| Aug 24, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | -0.51% | 5 |
| Aug 21, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -0.94% | 84 |
| Aug 20, 2026 | 8.08 | 8.17 | 8.08 | 8.16 | 8.16 | 0.78% | 543 |
| Aug 19, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0.88% | 1,300 |
| Aug 18, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 2.49% | 150 |
| Aug 17, 2026 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | -0.19% | 8,301 |
| Aug 14, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 1.42% | - |
| Aug 13, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 0.44% | - |
| Aug 12, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.04% | 1,190 |
| Aug 11, 2026 | 7.71 | 7.71 | 7.70 | 7.70 | 7.70 | 1.89% | 3,855 |
| Aug 10, 2026 | 7.46 | 7.56 | 7.45 | 7.56 | 7.56 | 1.31% | 1,244 |
| Aug 7, 2026 | 7.48 | 7.48 | 7.46 | 7.46 | 7.46 | -0.17% | 36 |
| Aug 6, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | -0.40% | 2 |
| Aug 5, 2026 | 7.54 | 7.54 | 7.51 | 7.51 | 7.51 | 0.33% | 9,282 |
| Aug 4, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | -1.12% | 1,210 |
| Aug 3, 2026 | 7.60 | 7.60 | 7.57 | 7.57 | 7.57 | -0.84% | 515 |
| Jul 31, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 0.51% | 1,210 |
| Jul 30, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 0.05% | 2 |
| Jul 29, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 0.97% | - |
| Jul 28, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | -0.03% | 2,450 |
| Jul 27, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | -2.91% | 6 |
| Jul 24, 2026 | 7.69 | 7.74 | 7.69 | 7.74 | 7.74 | 0.27% | 1,503 |
| Jul 23, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 1.53% | 6,200 |
| Jul 22, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 1.73% | - |
| Jul 21, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | 0.30% | 397 |
| Jul 20, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0.84% | - |
| Jul 17, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 0.78% | - |
| Jul 16, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | -0.42% | 8,862 |
| Jul 15, 2026 | 7.32 | 7.37 | 7.32 | 7.36 | 7.36 | -0.31% | 41 |