Market data

Select a section

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

(WENS)
Sector: n/a
560.15p
-1.20p -0.21
Last updated: 16:35:24

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
10/10/2024 552.60p 560.90p 530.00p 556.75p 83,053
09/10/2024 550.70p 551.65p 546.40p 551.65p 55,217
08/10/2024 559.40p 564.45p 549.01p 549.85p 60,415
07/10/2024 560.70p 567.80p 559.90p 565.80p 68,115
04/10/2024 555.70p 560.75p 550.60p 558.85p 180,697
03/10/2024 545.60p 554.20p 544.71p 550.25p 182,764
02/10/2024 538.00p 545.70p 537.18p 538.25p 177,766
01/10/2024 519.50p 534.20p 516.70p 533.60p 102,509
30/09/2024 518.30p 519.90p 514.58p 516.65p 72,965
27/09/2024 510.00p 515.30p 508.80p 514.60p 69,531
26/09/2024 513.60p 519.50p 508.40p 509.30p 197,773
25/09/2024 529.60p 530.50p 523.20p 524.90p 47,076
24/09/2024 532.70p 533.78p 530.30p 530.30p 59,402
23/09/2024 526.70p 532.68p 525.70p 528.60p 63,766
20/09/2024 527.40p 528.00p 520.00p 524.00p 83,956
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

Market data

Select a section