Market data

Select a section

iShares V Public Limited Company iShrs Msci Wld Enrgy Sec UCT ETF USD Dis

(WENS)
Sector: n/a
474.35p
5.33p 1.14
Last updated: 16:35:28

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/04/2025 497.35p 514.90p 474.35p 474.35p 97,985
09/04/2025 468.45p 480.50p 459.85p 469.02p 45,465
08/04/2025 492.45p 502.20p 485.65p 487.05p 42,428
07/04/2025 479.25p 498.80p 460.50p 485.75p 87,873
04/04/2025 523.00p 528.20p 488.70p 496.88p 99,582
03/04/2025 549.00p 551.20p 531.60p 534.10p 58,971
02/04/2025 566.60p 572.40p 562.70p 566.60p 35,646
01/04/2025 567.10p 569.36p 562.75p 567.05p 40,071
31/03/2025 560.10p 569.80p 556.80p 567.70p 48,933
28/03/2025 561.30p 567.00p 559.45p 559.45p 48,628
27/03/2025 567.20p 571.17p 564.86p 566.65p 53,355
26/03/2025 566.70p 575.30p 566.45p 572.00p 505,551
25/03/2025 562.80p 569.33p 561.55p 564.20p 189,661
24/03/2025 557.30p 565.59p 556.50p 563.50p 31,805
21/03/2025 557.00p 563.90p 555.44p 556.70p 28,452
20/03/2025 557.00p 560.30p 554.27p 557.35p 87,324
19/03/2025 550.80p 556.13p 546.22p 554.90p 31,885
18/03/2025 550.40p 551.60p 545.99p 547.30p 58,518
17/03/2025 539.60p 547.70p 537.60p 547.70p 53,321
14/03/2025 533.50p 541.10p 529.50p 538.60p 357,590
13/03/2025 532.00p 535.24p 526.20p 530.25p 16,546
12/03/2025 526.50p 531.10p 525.40p 529.30p 128,430
11/03/2025 530.30p 537.70p 526.07p 526.30p 320,935
10/03/2025 529.30p 536.10p 524.15p 530.50p 42,671
07/03/2025 522.80p 528.70p 520.90p 522.65p 54,457
06/03/2025 522.70p 522.80p 515.00p 520.75p 45,854
05/03/2025 524.50p 530.40p 513.20p 513.60p 60,725
04/03/2025 533.10p 535.10p 523.10p 525.45p 107,594
03/03/2025 556.60p 557.86p 548.30p 549.20p 34,238
28/02/2025 551.70p 552.50p 545.20p 550.20p 35,954
27/02/2025 548.40p 553.33p 545.60p 550.70p 60,364
26/02/2025 547.00p 551.20p 543.80p 546.10p 60,891
25/02/2025 558.70p 558.70p 544.55p 544.55p 62,754
24/02/2025 556.60p 558.30p 552.51p 555.90p 36,502
21/02/2025 561.80p 567.00p 557.77p 560.15p 120,715
20/02/2025 565.90p 565.90p 559.50p 561.35p 104,250
19/02/2025 561.90p 566.16p 559.70p 564.55p 88,226
18/02/2025 556.00p 558.92p 553.90p 557.35p 51,280
17/02/2025 551.90p 558.50p 551.90p 556.05p 45,290
14/02/2025 555.00p 562.10p 554.20p 558.25p 641,193
13/02/2025 555.20p 557.70p 552.60p 555.35p 228,719
12/02/2025 565.60p 570.00p 564.87p 565.95p 39,024
11/02/2025 568.30p 570.64p 564.90p 569.65p 261,499
10/02/2025 558.50p 565.00p 553.60p 564.85p 220,282
07/02/2025 555.50p 557.04p 550.23p 555.40p 315,185
06/02/2025 564.20p 568.20p 554.73p 560.40p 149,314
05/02/2025 557.00p 560.40p 552.40p 560.40p 84,928
04/02/2025 546.50p 557.00p 536.50p 555.90p 198,559
03/02/2025 552.30p 552.70p 541.89p 548.60p 267,636
31/01/2025 560.30p 561.50p 550.30p 554.55p 48,307
30/01/2025 555.00p 560.63p 554.00p 559.60p 237,351
29/01/2025 554.30p 556.20p 551.30p 555.65p 56,549
28/01/2025 555.70p 560.89p 553.65p 553.65p 35,277
27/01/2025 565.80p 566.70p 553.20p 554.85p 56,577
24/01/2025 571.40p 574.50p 562.77p 563.85p 104,614
23/01/2025 574.80p 578.50p 569.90p 571.80p 93,977
22/01/2025 576.20p 582.10p 574.49p 578.10p 57,608
21/01/2025 586.70p 589.68p 579.67p 582.10p 85,144
20/01/2025 589.70p 591.00p 583.92p 586.10p 152,639
17/01/2025 587.40p 589.11p 584.49p 588.60p 57,620
16/01/2025 581.00p 583.97p 578.20p 581.20p 88,466
15/01/2025 573.80p 581.20p 572.86p 581.20p 55,868
14/01/2025 569.30p 573.00p 566.70p 570.70p 56,239
13/01/2025 561.40p 576.10p 561.40p 575.00p 70,027
10/01/2025 560.30p 568.28p 554.20p 564.60p 61,436
09/01/2025 552.40p 559.20p 554.25p 556.25p 78,227
08/01/2025 552.40p 554.57p 549.80p 552.40p 58,823
07/01/2025 543.80p 552.24p 540.99p 551.05p 59,641
06/01/2025 546.80p 550.70p 542.60p 547.70p 74,226
03/01/2025 548.30p 548.30p 542.95p 545.80p 37,841
02/01/2025 536.10p 546.84p 530.60p 544.00p 64,330
01/01/2025 526.30p 529.30p 520.70p 526.55p 13,353
31/12/2024 526.30p 529.30p 520.70p 526.55p 13,353
30/12/2024 524.60p 524.70p 520.70p 524.70p 23,840
27/12/2024 526.30p 526.30p 520.78p 522.75p 56,685
26/12/2024 520.50p 523.90p 518.00p 519.90p 17,702
25/12/2024 520.50p 523.90p 518.00p 519.90p 17,702
24/12/2024 520.50p 523.90p 518.00p 519.90p 17,702
23/12/2024 519.80p 519.80p 513.50p 516.30p 120,398
20/12/2024 511.00p 516.80p 509.49p 515.55p 110,597
19/12/2024 515.50p 519.30p 511.90p 514.35p 90,967
18/12/2024 520.80p 526.50p 519.58p 522.40p 205,573
17/12/2024 528.60p 534.55p 517.40p 530.00p 71,269
16/12/2024 531.20p 542.50p 530.00p 530.00p 43,064
13/12/2024 543.20p 546.80p 538.08p 540.20p 78,479
12/12/2024 541.70p 545.28p 539.20p 540.25p 56,239
11/12/2024 549.80p 554.20p 548.97p 549.60p 45,809
10/12/2024 556.00p 557.60p 551.30p 555.10p 37,494
09/12/2024 556.50p 559.90p 553.80p 557.90p 36,328
06/12/2024 564.50p 564.50p 553.60p 555.05p 85,995
05/12/2024 563.10p 564.90p 560.64p 562.15p 65,450
04/12/2024 573.60p 575.97p 563.50p 563.90p 37,558
03/12/2024 573.60p 578.60p 572.27p 574.95p 61,382
02/12/2024 576.50p 579.50p 569.30p 570.35p 68,659
29/11/2024 575.60p 577.90p 574.56p 576.50p 20,901
28/11/2024 577.00p 579.70p 573.89p 576.35p 43,755
27/11/2024 579.30p 582.80p 576.51p 578.35p 60,042
26/11/2024 582.90p 584.90p 579.17p 580.35p 57,951
25/11/2024 594.30p 598.20p 586.25p 586.25p 64,590
22/11/2024 595.00p 600.00p 591.70p 592.75p 100,664
21/11/2024 587.10p 593.52p 582.67p 592.75p 89,850
20/11/2024 579.00p 583.00p 578.30p 579.55p 84,747
19/11/2024 580.60p 585.60p 577.33p 578.35p 3,243,697
18/11/2024 576.30p 581.40p 573.50p 580.50p 386,092
15/11/2024 575.50p 579.65p 569.80p 572.55p 63,812
14/11/2024 572.10p 576.10p 570.50p 572.55p 26,140
13/11/2024 564.50p 568.00p 560.74p 565.65p 109,674
12/11/2024 565.30p 568.90p 561.60p 564.50p 52,073
11/11/2024 563.20p 566.20p 559.40p 562.00p 39,796
08/11/2024 557.50p 559.40p 556.20p 557.65p 129,272
07/11/2024 563.00p 564.67p 555.50p 556.70p 102,048
06/11/2024 555.20p 562.45p 551.99p 559.45p 170,692
05/11/2024 541.70p 545.50p 541.60p 545.25p 31,937
04/11/2024 541.70p 543.69p 537.90p 542.50p 145,810
01/11/2024 543.10p 546.40p 539.35p 539.35p 53,340
31/10/2024 536.60p 542.40p 532.90p 540.60p 65,959
30/10/2024 534.60p 538.66p 531.00p 535.45p 121,839
29/10/2024 542.10p 543.00p 534.00p 534.30p 89,565
28/10/2024 535.90p 541.90p 533.89p 540.65p 120,930
25/10/2024 545.40p 549.10p 544.00p 548.15p 67,972
24/10/2024 548.90p 550.78p 543.47p 544.70p 168,872
23/10/2024 547.90p 550.60p 544.60p 544.70p 101,194
22/10/2024 544.90p 551.91p 544.86p 549.15p 101,896
21/10/2024 546.80p 551.55p 544.60p 547.25p 53,261
18/10/2024 547.40p 549.70p 542.80p 542.80p 115,472
17/10/2024 548.30p 551.39p 545.63p 547.30p 84,901
16/10/2024 544.70p 548.07p 543.20p 546.85p 109,256
15/10/2024 547.10p 552.80p 540.21p 543.05p 92,520
14/10/2024 558.50p 560.07p 555.73p 559.50p 142,321
11/10/2024 557.20p 560.02p 554.20p 559.15p 50,579

Market data

Select a section