iShares MSCI World Energy Sector UCITS ETF (SWX:WENS)
Switzerland · Delayed Price · Currency is CHF · Price in USD 9.96
-0.04 (-0.41%)
Last updated: Sep 22, 2026, 4:13 PM CET
SWX:WENS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 10.04 | 10.04 | 9.80 | 9.96 | 9.96 | -0.41% | 33,603 |
| Sep 21, 2026 | 10.13 | 10.16 | 10.00 | 10.00 | 10.00 | -1.54% | 38,204 |
| Sep 18, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -0.31% | 10,493 |
| Sep 17, 2026 | 10.19 | 10.22 | 10.15 | 10.19 | 10.19 | -2.53% | 51,704 |
| Sep 16, 2026 | 10.46 | 10.46 | 10.45 | 10.45 | 10.45 | 0.62% | 18,774 |
| Sep 15, 2026 | 10.31 | 10.39 | 10.27 | 10.39 | 10.39 | 0.76% | 44,530 |
| Sep 14, 2026 | 10.44 | 10.47 | 10.31 | 10.31 | 10.31 | 0.35% | 63,409 |
| Sep 11, 2026 | 10.31 | 10.31 | 10.25 | 10.27 | 10.27 | -0.35% | 25,335 |
| Sep 10, 2026 | 10.38 | 10.46 | 10.29 | 10.31 | 10.31 | -0.19% | 14,448 |
| Sep 9, 2026 | 10.34 | 10.38 | 10.33 | 10.33 | 10.33 | 0.08% | 104,617 |
| Sep 8, 2026 | 10.25 | 10.32 | 10.23 | 10.32 | 10.32 | 1.55% | 97,960 |
| Sep 7, 2026 | 10.21 | 10.21 | 10.16 | 10.16 | 10.16 | 0.08% | 40,630 |
| Sep 4, 2026 | 10.24 | 10.24 | 10.06 | 10.16 | 10.16 | -1.70% | 2,615 |
| Sep 3, 2026 | 10.31 | 10.33 | 10.31 | 10.33 | 10.33 | 0.33% | 5,844 |
| Sep 2, 2026 | 10.30 | 10.30 | 10.25 | 10.30 | 10.30 | 1.16% | 53,668 |
| Sep 1, 2026 | 10.11 | 10.25 | 10.11 | 10.18 | 10.18 | 1.19% | 7,105 |
| Aug 31, 2026 | 9.99 | 10.08 | 9.97 | 10.06 | 10.06 | 1.82% | 24,341 |
| Aug 28, 2026 | 9.92 | 9.92 | 9.84 | 9.88 | 9.88 | 0.76% | 148,737 |
| Aug 27, 2026 | 9.91 | 9.91 | 9.80 | 9.81 | 9.81 | -1.46% | 10,988 |
| Aug 26, 2026 | 9.85 | 9.95 | 9.82 | 9.95 | 9.95 | -0.70% | 17,867 |
| Aug 25, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -0.38% | 38,733 |
| Aug 24, 2026 | 10.13 | 10.14 | 10.05 | 10.06 | 10.06 | -1.59% | 41,497 |
| Aug 21, 2026 | 10.21 | 10.22 | 10.18 | 10.22 | 10.22 | -0.49% | 272,844 |
| Aug 20, 2026 | 10.08 | 10.27 | 10.08 | 10.27 | 10.27 | 0.75% | 22,707 |
| Aug 19, 2026 | 10.13 | 10.19 | 10.13 | 10.19 | 10.19 | 1.53% | 14,441 |
| Aug 18, 2026 | 9.99 | 10.06 | 9.99 | 10.04 | 10.04 | 1.69% | 14,149 |
| Aug 17, 2026 | 9.84 | 9.92 | 9.82 | 9.87 | 9.87 | 0.18% | 10,753 |
| Aug 14, 2026 | 9.75 | 9.86 | 9.75 | 9.86 | 9.86 | 1.49% | 21,308 |
| Aug 13, 2026 | 9.72 | 9.72 | 9.67 | 9.71 | 9.71 | 0.06% | 5,329 |
| Aug 12, 2026 | 9.75 | 9.75 | 9.69 | 9.70 | 9.70 | 0.43% | 4,101 |
| Aug 11, 2026 | 9.69 | 9.69 | 9.66 | 9.66 | 9.66 | 1.29% | 80,900 |
| Aug 10, 2026 | 9.35 | 9.54 | 9.32 | 9.54 | 9.54 | 2.79% | 10,031 |
| Aug 7, 2026 | 9.37 | 9.37 | 9.28 | 9.28 | 9.28 | -0.60% | 27,843 |
| Aug 6, 2026 | 9.30 | 9.34 | 9.30 | 9.34 | 9.34 | 0.34% | 11,601 |
| Aug 5, 2026 | 9.46 | 9.48 | 9.30 | 9.30 | 9.30 | -1.08% | 70,694 |
| Aug 4, 2026 | 9.54 | 9.54 | 9.29 | 9.41 | 9.41 | -1.23% | 23,839 |
| Aug 3, 2026 | 9.45 | 9.56 | 9.45 | 9.52 | 9.52 | -0.66% | 13,939 |
| Jul 31, 2026 | 9.58 | 9.61 | 9.56 | 9.59 | 9.59 | 1.09% | 13,924 |
| Jul 30, 2026 | 9.55 | 9.56 | 9.48 | 9.48 | 9.48 | -0.88% | 14,580 |
| Jul 29, 2026 | 9.44 | 9.57 | 9.43 | 9.57 | 9.57 | 2.03% | 42,383 |
| Jul 28, 2026 | 9.43 | 9.44 | 9.37 | 9.38 | 9.38 | -1.24% | 25,791 |
| Jul 27, 2026 | 9.46 | 9.50 | 9.37 | 9.50 | 9.50 | -0.92% | 23,624 |
| Jul 24, 2026 | 9.61 | 9.62 | 9.58 | 9.58 | 9.58 | -0.84% | 6,937 |
| Jul 23, 2026 | 9.58 | 9.66 | 9.58 | 9.66 | 9.66 | 0.90% | 27,878 |
| Jul 22, 2026 | 9.49 | 9.58 | 9.49 | 9.58 | 9.58 | 2.20% | 7,269 |
| Jul 21, 2026 | 9.33 | 9.37 | 9.25 | 9.37 | 9.37 | 0.75% | 2,191 |
| Jul 20, 2026 | 9.37 | 9.38 | 9.30 | 9.30 | 9.30 | 0.08% | 26,486 |
| Jul 17, 2026 | 9.21 | 9.30 | 9.21 | 9.30 | 9.30 | 1.11% | 18,983 |
| Jul 16, 2026 | 9.08 | 9.19 | 9.08 | 9.19 | 9.19 | 1.20% | 14,109 |
| Jul 15, 2026 | 9.17 | 9.18 | 9.08 | 9.08 | 9.08 | -1.21% | 35,528 |