iShares MSCI World Energy Sector UCITS ETF (SWX:WENS)
Switzerland · Delayed Price · Currency is CHF · Price in USD 9.62
+0.09 (0.99%)
At close: Apr 29, 2026
SWX:WENS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 9.54 | 9.62 | 9.54 | 9.62 | 9.62 | 0.99% | 58,592 |
| Apr 28, 2026 | 9.42 | 9.52 | 9.38 | 9.52 | 9.52 | 0.78% | 789,160 |
| Apr 27, 2026 | 9.40 | 9.45 | 9.40 | 9.45 | 9.45 | 1.04% | 36,205 |
| Apr 24, 2026 | 9.39 | 9.43 | 9.32 | 9.35 | 9.35 | 0.15% | 20,706 |
| Apr 23, 2026 | 9.37 | 9.39 | 9.33 | 9.34 | 9.34 | 0.78% | 32,817 |
| Apr 22, 2026 | 9.21 | 9.30 | 9.21 | 9.27 | 9.27 | 1.41% | 40,423 |
| Apr 21, 2026 | 9.12 | 9.16 | 9.12 | 9.14 | 9.14 | -0.56% | 149,674 |
| Apr 20, 2026 | 9.17 | 9.20 | 9.15 | 9.19 | 9.19 | 2.79% | 8,637 |
| Apr 17, 2026 | 9.41 | 9.41 | 8.88 | 8.94 | 8.94 | -4.43% | 122,340 |
| Apr 16, 2026 | 9.26 | 9.39 | 9.26 | 9.35 | 9.35 | 0.55% | 55,496 |
| Apr 15, 2026 | 9.28 | 9.32 | 9.26 | 9.30 | 9.30 | -0.39% | 42,510 |
| Apr 14, 2026 | 9.47 | 9.50 | 9.30 | 9.34 | 9.34 | -1.69% | 25,140 |
| Apr 13, 2026 | 9.66 | 9.67 | 9.50 | 9.50 | 9.50 | 0.43% | 62,322 |
| Apr 10, 2026 | 9.49 | 9.53 | 9.45 | 9.46 | 9.46 | -2.69% | 69,966 |
| Apr 9, 2026 | 9.60 | 9.72 | 9.60 | 9.72 | 9.72 | 4.63% | 27,181 |
| Apr 8, 2026 | 9.44 | 9.45 | 9.29 | 9.29 | 9.29 | -6.59% | 80,785 |
| Apr 7, 2026 | 9.85 | 9.97 | 9.83 | 9.95 | 9.95 | 0.29% | 184,714 |
| Apr 2, 2026 | 9.84 | 9.92 | 9.84 | 9.92 | 9.92 | 2.23% | 12,432 |
| Apr 1, 2026 | 9.74 | 9.88 | 9.67 | 9.70 | 9.70 | -4.23% | 116,159 |
| Mar 31, 2026 | 10.13 | 10.17 | 10.03 | 10.13 | 10.13 | -0.57% | 86,222 |
| Mar 30, 2026 | 10.21 | 10.27 | 10.19 | 10.19 | 10.19 | 0.63% | 121,308 |
| Mar 27, 2026 | 9.98 | 10.12 | 9.98 | 10.12 | 10.12 | 1.22% | 53,107 |
| Mar 26, 2026 | 9.85 | 10.00 | 9.85 | 10.00 | 10.00 | 1.69% | 37,992 |
| Mar 25, 2026 | 9.81 | 9.88 | 9.78 | 9.83 | 9.83 | -0.92% | 53,559 |
| Mar 24, 2026 | 9.70 | 9.93 | 9.70 | 9.93 | 9.93 | 2.78% | 33,973 |
| Mar 23, 2026 | 9.71 | 9.78 | 9.44 | 9.66 | 9.66 | -1.12% | 111,195 |
| Mar 20, 2026 | 9.74 | 9.77 | 9.67 | 9.77 | 9.77 | 0.16% | 135,699 |
| Mar 19, 2026 | 9.59 | 9.77 | 9.58 | 9.75 | 9.75 | 1.91% | 252,558 |
| Mar 18, 2026 | 9.52 | 9.58 | 9.52 | 9.57 | 9.57 | 0.16% | 78,159 |
| Mar 17, 2026 | 9.48 | 9.59 | 9.48 | 9.55 | 9.55 | 1.81% | 29,076 |
| Mar 16, 2026 | 9.47 | 9.47 | 9.37 | 9.38 | 9.38 | 0.53% | 73,688 |
| Mar 13, 2026 | 9.35 | 9.37 | 9.30 | 9.33 | 9.33 | 0.29% | 172,694 |
| Mar 12, 2026 | 9.27 | 9.31 | 9.24 | 9.31 | 9.31 | 2.24% | 22,113 |
| Mar 11, 2026 | 9.01 | 9.10 | 8.97 | 9.10 | 9.10 | -0.18% | 97,998 |
| Mar 10, 2026 | 9.05 | 9.12 | 9.05 | 9.12 | 9.12 | -0.85% | 50,101 |
| Mar 9, 2026 | 9.26 | 9.29 | 9.10 | 9.20 | 9.20 | 0.96% | 122,564 |
| Mar 6, 2026 | 9.13 | 9.18 | 8.99 | 9.11 | 9.11 | 0.62% | 61,149 |
| Mar 5, 2026 | 9.08 | 9.09 | 9.05 | 9.05 | 9.05 | 3.23% | 18,299 |
| Mar 4, 2026 | 9.11 | 9.12 | 8.77 | 8.77 | 8.77 | -2.99% | 134,613 |
| Mar 3, 2026 | 9.25 | 9.28 | 9.04 | 9.04 | 9.04 | -1.17% | 73,111 |
| Mar 2, 2026 | 9.42 | 9.55 | 9.13 | 9.15 | 9.15 | 2.65% | 107,335 |
| Feb 27, 2026 | 8.81 | 8.94 | 8.81 | 8.91 | 8.91 | 0.09% | 33,735 |
| Feb 26, 2026 | 8.84 | 8.90 | 8.76 | 8.90 | 8.90 | 1.42% | 193,444 |
| Feb 25, 2026 | 8.85 | 8.89 | 8.75 | 8.78 | 8.78 | -0.14% | 48,812 |
| Feb 24, 2026 | 8.86 | 8.87 | 8.79 | 8.79 | 8.79 | -0.42% | 65,904 |
| Feb 23, 2026 | 8.75 | 8.89 | 8.74 | 8.83 | 8.83 | 1.12% | 101,979 |
| Feb 20, 2026 | 8.83 | 8.83 | 8.73 | 8.73 | 8.73 | -1.51% | 42,326 |
| Feb 19, 2026 | 8.86 | 8.87 | 8.84 | 8.86 | 8.86 | 1.64% | 3,802 |
| Feb 18, 2026 | 8.63 | 8.72 | 8.63 | 8.72 | 8.72 | 2.01% | 39,636 |
| Feb 17, 2026 | 8.76 | 8.76 | 8.53 | 8.55 | 8.55 | -2.32% | 82,108 |