Market data

Select a section

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

(WENS)
Sector: n/a
531.05p
6.85p 1.31
Last updated: 16:35:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 531.50p 531.60p 527.59p 531.05p 56,477
18/09/2024 522.40p 525.50p 521.13p 524.20p 54,138
17/09/2024 518.30p 525.30p 517.10p 524.20p 35,286
16/09/2024 515.50p 518.60p 514.70p 515.75p 54,921
13/09/2024 513.60p 518.57p 513.60p 516.30p 55,514
12/09/2024 516.30p 516.70p 511.70p 509.15p 65,862
11/09/2024 514.00p 516.37p 506.28p 515.00p 182,539
10/09/2024 523.10p 523.30p 512.41p 515.00p 119,497
09/09/2024 521.30p 524.60p 520.25p 523.90p 76,755
06/09/2024 520.00p 525.84p 517.40p 517.40p 137,669
05/09/2024 527.60p 529.79p 526.40p 526.50p 77,716
04/09/2024 532.20p 536.18p 529.89p 531.00p 4,469,854
03/09/2024 547.80p 548.60p 532.65p 534.60p 138,109
02/09/2024 545.90p 547.60p 544.43p 542.95p 30,813
30/08/2024 545.80p 548.81p 542.80p 542.95p 46,745
29/08/2024 541.70p 545.77p 539.90p 545.65p 114,259
28/08/2024 543.40p 544.50p 538.69p 540.85p 101,862
27/08/2024 548.70p 551.31p 545.09p 545.40p 42,259
26/08/2024 538.80p 540.33p 536.28p 538.50p 184,235
23/08/2024 538.80p 540.33p 536.28p 538.50p 184,235
22/08/2024 538.80p 540.33p 536.28p 538.50p 184,235
21/08/2024 541.90p 545.50p 540.19p 542.40p 109,072
20/08/2024 551.40p 555.60p 542.60p 542.60p 134,819
19/08/2024 552.20p 557.52p 550.72p 554.55p 1,727,382
16/08/2024 555.90p 557.93p 551.02p 554.55p 69,151
15/08/2024 552.80p 558.49p 551.79p 558.15p 79,263
14/08/2024 548.90p 551.38p 547.72p 549.45p 68,455
13/08/2024 553.90p 554.80p 546.90p 547.75p 537,237
12/08/2024 552.20p 555.50p 548.80p 553.00p 237,852
09/08/2024 550.50p 551.70p 547.00p 549.70p 112,907
08/08/2024 543.90p 549.46p 540.71p 547.50p 161,139
07/08/2024 537.70p 548.13p 537.70p 548.00p 108,388
06/08/2024 533.30p 540.40p 530.50p 536.55p 130,480
05/08/2024 545.50p 554.70p 517.70p 530.10p 235,907
02/08/2024 557.60p 558.70p 539.28p 540.35p 184,800
01/08/2024 568.30p 568.69p 556.60p 556.95p 107,853
31/07/2024 564.40p 568.38p 563.10p 565.30p 128,945
30/07/2024 553.00p 558.20p 551.80p 555.80p 143,731
29/07/2024 560.10p 561.10p 549.30p 550.55p 150,841
26/07/2024 555.80p 557.86p 553.40p 550.65p 185,464
25/07/2024 545.30p 551.80p 542.81p 550.65p 89,965
24/07/2024 546.60p 549.79p 543.60p 548.35p 115,616
23/07/2024 555.40p 556.60p 546.20p 546.20p 96,629
22/07/2024 555.20p 560.00p 553.31p 555.85p 51,023
19/07/2024 562.40p 564.55p 558.65p 558.65p 33,018
18/07/2024 562.20p 564.80p 560.02p 564.80p 58,753
17/07/2024 554.80p 559.82p 552.41p 556.60p 66,261
16/07/2024 554.80p 556.58p 550.50p 554.30p 225,331
15/07/2024 551.80p 555.75p 547.20p 554.40p 86,117
12/07/2024 552.90p 553.90p 547.31p 549.05p 76,123
11/07/2024 550.20p 551.60p 544.40p 549.80p 62,212
10/07/2024 546.50p 548.10p 545.00p 548.10p 36,943
09/07/2024 548.60p 552.20p 545.70p 549.40p 53,372
08/07/2024 553.50p 557.00p 550.90p 550.90p 148,179
05/07/2024 564.50p 570.80p 556.30p 557.40p 36,167
04/07/2024 567.00p 568.50p 562.90p 567.90p 53,361
03/07/2024 565.70p 567.16p 563.40p 563.45p 57,016
02/07/2024 567.70p 568.74p 563.50p 565.45p 52,263
01/07/2024 566.50p 567.46p 563.00p 565.15p 40,795
28/06/2024 564.60p 566.60p 562.19p 564.00p 17,088
27/06/2024 561.10p 562.50p 559.50p 560.40p 38,110
26/06/2024 562.40p 564.00p 558.10p 558.20p 85,978
25/06/2024 562.70p 562.90p 559.10p 559.80p 76,788
24/06/2024 550.10p 558.00p 549.29p 557.50p 54,169
21/06/2024 553.90p 554.30p 551.01p 553.50p 18,939
20/06/2024 546.80p 553.20p 543.14p 551.50p 57,535
19/06/2024 542.50p 544.00p 539.20p 543.10p 73,005
18/06/2024 540.20p 547.40p 539.03p 545.40p 54,782
17/06/2024 540.50p 540.90p 537.54p 539.55p 69,411
14/06/2024 539.40p 544.00p 538.50p 541.70p 212,251
13/06/2024 545.50p 547.60p 540.13p 541.05p 66,997
12/06/2024 562.20p 563.65p 554.30p 554.30p 89,319
11/06/2024 564.80p 566.80p 557.31p 560.25p 35,157
10/06/2024 561.40p 565.20p 555.80p 564.65p 48,752
07/06/2024 560.20p 564.27p 558.41p 561.20p 60,542
06/06/2024 557.50p 562.00p 544.00p 559.20p 57,688
05/06/2024 557.40p 559.82p 555.60p 556.50p 78,367
04/06/2024 564.10p 564.10p 553.70p 555.20p 148,259
03/06/2024 581.80p 582.00p 567.20p 567.20p 104,159
31/05/2024 570.80p 573.80p 569.00p 572.90p 49,224
30/05/2024 565.20p 570.00p 565.20p 568.50p 49,732
29/05/2024 575.20p 575.70p 567.65p 567.65p 58,495
28/05/2024 571.60p 572.90p 569.54p 572.90p 135,624
27/05/2024 567.90p 573.10p 567.90p 570.15p 48,193
24/05/2024 567.90p 573.10p 567.90p 570.15p 48,193
23/05/2024 570.70p 577.60p 570.70p 572.70p 25,062
22/05/2024 579.30p 581.90p 572.15p 573.30p 175,342
21/05/2024 584.00p 587.40p 581.80p 586.20p 150,805
20/05/2024 590.40p 590.40p 585.60p 587.00p 64,593
17/05/2024 582.70p 585.73p 582.23p 584.25p 92,152
16/05/2024 582.60p 586.39p 580.00p 584.00p 87,427
15/05/2024 590.70p 595.40p 577.60p 583.65p 210,547
14/05/2024 590.90p 592.00p 586.23p 587.80p 83,811
13/05/2024 593.60p 594.23p 589.81p 589.90p 66,604
10/05/2024 597.60p 598.60p 594.50p 594.85p 58,088
09/05/2024 588.80p 594.27p 588.45p 592.80p 37,865
08/05/2024 588.00p 589.80p 584.12p 588.90p 715,061
07/05/2024 588.20p 588.90p 585.00p 587.40p 308,264
06/05/2024 580.90p 582.53p 576.35p 576.75p 174,299
03/05/2024 580.90p 582.53p 576.35p 576.75p 174,299
02/05/2024 581.50p 585.70p 578.62p 582.90p 101,661
01/05/2024 586.90p 590.90p 578.95p 579.00p 251,962
30/04/2024 599.30p 601.79p 594.45p 594.45p 68,135
29/04/2024 598.40p 601.85p 595.80p 599.45p 112,173
26/04/2024 603.70p 605.10p 597.38p 598.70p 394,785
25/04/2024 604.30p 605.10p 597.00p 599.75p 100,324
24/04/2024 601.90p 604.60p 600.10p 601.85p 162,134
23/04/2024 604.50p 606.50p 598.90p 601.15p 100,679
22/04/2024 597.10p 604.56p 595.80p 603.30p 203,242
19/04/2024 590.80p 599.47p 587.27p 596.90p 227,289
18/04/2024 589.70p 593.00p 587.42p 592.30p 193,220
17/04/2024 592.30p 595.70p 588.35p 592.20p 611,419
16/04/2024 598.80p 598.80p 588.80p 592.40p 862,507
15/04/2024 606.00p 607.80p 600.60p 601.55p 329,477
12/04/2024 608.40p 618.17p 605.00p 614.20p 72,059
11/04/2024 609.40p 611.02p 601.07p 602.10p 99,939
10/04/2024 602.50p 607.48p 600.20p 604.60p 244,820
09/04/2024 601.90p 603.00p 596.80p 598.45p 74,584
08/04/2024 601.60p 605.70p 599.50p 602.20p 4,888,908
05/04/2024 599.10p 603.20p 598.20p 601.50p 73,387
04/04/2024 598.40p 600.10p 596.64p 599.00p 80,552
03/04/2024 596.30p 598.92p 594.31p 597.70p 132,779
02/04/2024 593.00p 595.90p 587.10p 591.80p 65,299
01/04/2024 577.40p 580.10p 575.37p 578.85p 100,041
29/03/2024 577.40p 580.10p 575.37p 578.85p 100,041
28/03/2024 577.40p 580.10p 575.37p 578.85p 100,041
27/03/2024 572.60p 574.19p 570.11p 573.10p 50,378
26/03/2024 575.50p 577.60p 571.48p 573.40p 192,215
25/03/2024 572.50p 577.14p 570.00p 576.60p 72,110
22/03/2024 572.50p 574.16p 570.12p 571.10p 89,128
21/03/2024 567.50p 570.20p 563.51p 569.35p 34,021
20/03/2024 566.00p 566.96p 562.69p 563.35p 63,703

Market data

Select a section