Market data

Select a section

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

(WENS)
Sector: n/a
596.30p
-0.85p -0.14
Last updated: 11:57:27

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section