iShares Global Clean Energy UCITS ETF USD (Dist) (DNRG.L)
Irish - Irish Delayed price. Currency in USD
Add to watchlist
At close: 02:00PM IST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 609.7500 | 615.0000 | 605.5000 | 608.3750 | 608.3750 | 123,300 |
| 23 Apr 2024 | 611.5000 | 617.5000 | 608.0000 | 614.3750 | 614.3750 | 310,905 |
| 22 Apr 2024 | 608.2500 | 612.5000 | 606.0000 | 608.0000 | 608.0000 | 296,371 |
| 19 Apr 2024 | 602.2500 | 606.0000 | 600.0000 | 605.0000 | 605.0000 | 287,365 |
| 18 Apr 2024 | 610.7500 | 613.0000 | 604.0000 | 610.5000 | 610.5000 | 762,266 |
| 17 Apr 2024 | 604.5000 | 608.2500 | 602.0000 | 604.2500 | 604.2500 | 162,452 |
| 16 Apr 2024 | 608.7500 | 612.0000 | 600.7500 | 606.0000 | 606.0000 | 195,084 |
| 15 Apr 2024 | 631.5000 | 632.5000 | 615.7500 | 618.7500 | 618.7500 | 484,236 |
| 12 Apr 2024 | 634.5000 | 640.7500 | 632.2500 | 633.1250 | 633.1250 | 144,654 |
| 11 Apr 2024 | 638.0000 | 644.0000 | 629.2500 | 629.2500 | 629.2500 | 190,065 |
| 10 Apr 2024 | 643.2500 | 645.7500 | 624.5000 | 630.0000 | 630.0000 | 333,757 |
| 09 Apr 2024 | 629.0000 | 639.0000 | 627.7500 | 633.3750 | 633.3750 | 436,769 |
| 08 Apr 2024 | 621.5000 | 631.7500 | 620.0000 | 629.0000 | 629.0000 | 162,395 |
| 05 Apr 2024 | 630.7500 | 633.7500 | 621.7500 | 622.0000 | 622.0000 | 123,029 |
| 04 Apr 2024 | 629.0000 | 642.7500 | 627.7500 | 641.5000 | 641.5000 | 157,083 |
| 03 Apr 2024 | 625.2500 | 629.2500 | 619.9200 | 625.5000 | 625.5000 | 459,518 |
| 02 Apr 2024 | 639.7500 | 643.2500 | 626.2500 | 626.2500 | 626.2500 | 201,396 |
| 28 Mar 2024 | 639.7500 | 641.7500 | 633.2500 | 636.0000 | 636.0000 | 246,106 |
| 27 Mar 2024 | 617.5000 | 632.7500 | 614.7500 | 632.0000 | 632.0000 | 251,939 |
| 26 Mar 2024 | 619.7500 | 622.5000 | 616.5000 | 616.5000 | 616.5000 | 171,018 |
| 25 Mar 2024 | 623.5000 | 626.7500 | 619.7500 | 619.7500 | 619.7500 | 1,026,935 |
| 22 Mar 2024 | 624.0000 | 631.7500 | 621.5000 | 621.5000 | 621.5000 | 347,607 |
| 21 Mar 2024 | 619.0000 | 628.2500 | 617.0000 | 622.0000 | 622.0000 | 207,316 |
| 20 Mar 2024 | 607.7500 | 611.0000 | 603.2500 | 608.0000 | 608.0000 | 257,405 |
| 19 Mar 2024 | 611.7500 | 611.7500 | 604.7500 | 606.6250 | 606.6250 | 106,934 |
| 18 Mar 2024 | 605.0000 | 611.5000 | 603.2500 | 610.5000 | 610.5000 | 364,630 |
| 15 Mar 2024 | 610.7500 | 612.5000 | 605.2500 | 607.1250 | 607.1250 | 129,275 |
| 14 Mar 2024 | 621.7500 | 626.0000 | 611.2500 | 611.2500 | 611.2500 | 244,054 |
| 13 Mar 2024 | 624.5000 | 628.2500 | 619.5000 | 619.5000 | 619.5000 | 98,594 |
| 12 Mar 2024 | 640.7500 | 644.0000 | 628.7500 | 628.7500 | 628.7500 | 181,866 |
| 11 Mar 2024 | 644.2500 | 650.0000 | 640.2500 | 644.5000 | 644.5000 | 183,970 |
| 08 Mar 2024 | 643.5000 | 648.7500 | 635.5000 | 641.2500 | 641.2500 | 172,477 |
| 07 Mar 2024 | 635.5000 | 642.7500 | 632.2500 | 638.0000 | 638.0000 | 230,988 |
| 06 Mar 2024 | 628.7500 | 640.0000 | 628.5000 | 635.2500 | 635.2500 | 309,251 |
| 05 Mar 2024 | 629.0000 | 631.2500 | 624.7500 | 629.0000 | 629.0000 | 250,518 |
| 04 Mar 2024 | 640.0000 | 642.7500 | 627.7500 | 628.7500 | 628.7500 | 220,374 |
| 01 Mar 2024 | 634.2500 | 644.5000 | 632.2500 | 643.5000 | 643.5000 | 157,337 |
| 29 Feb 2024 | 623.0000 | 640.7500 | 622.5000 | 628.2500 | 628.2500 | 1,349,786 |
| 28 Feb 2024 | 628.2500 | 633.0000 | 623.5000 | 624.5000 | 624.5000 | 566,732 |
| 27 Feb 2024 | 621.2500 | 628.0000 | 619.5300 | 624.7500 | 624.7500 | 282,877 |
| 26 Feb 2024 | 616.5000 | 626.0000 | 615.0000 | 621.7500 | 621.7500 | 276,546 |
| 23 Feb 2024 | 630.0000 | 630.0000 | 619.8700 | 623.2500 | 623.2500 | 179,788 |
| 22 Feb 2024 | 649.0000 | 649.0000 | 633.2500 | 635.5000 | 635.5000 | 186,856 |
| 21 Feb 2024 | 647.7500 | 647.7500 | 638.7500 | 641.8750 | 641.8750 | 103,145 |
| 20 Feb 2024 | 661.7500 | 662.5000 | 650.2500 | 651.2500 | 651.2500 | 1,575,010 |
| 19 Feb 2024 | 659.5000 | 663.7500 | 658.5000 | 660.0000 | 660.0000 | 192,703 |
| 16 Feb 2024 | 672.5000 | 674.7500 | 661.2500 | 665.7500 | 665.7500 | 194,408 |
| 15 Feb 2024 | 666.2500 | 677.5000 | 665.5000 | 668.5000 | 668.5000 | 248,907 |
| 14 Feb 2024 | 649.5000 | 660.0000 | 649.0000 | 659.2500 | 659.2500 | 204,837 |
| 13 Feb 2024 | 664.0000 | 669.2500 | 641.7500 | 647.5000 | 647.5000 | 758,186 |
| 12 Feb 2024 | 654.2500 | 669.0000 | 650.7500 | 668.0000 | 668.0000 | 291,401 |
| 09 Feb 2024 | 645.2500 | 649.5000 | 639.7500 | 644.7500 | 644.7500 | 194,627 |
| 08 Feb 2024 | 650.0000 | 652.0000 | 644.2500 | 644.2500 | 644.2500 | 85,991 |
| 07 Feb 2024 | 642.2500 | 656.2500 | 641.2500 | 648.7500 | 648.7500 | 397,015 |
| 06 Feb 2024 | 628.5000 | 630.7500 | 623.5000 | 629.7500 | 629.7500 | 112,142 |
| 05 Feb 2024 | 635.2500 | 639.7500 | 619.2500 | 623.2500 | 623.2500 | 272,212 |
| 02 Feb 2024 | 643.5000 | 646.7500 | 627.5000 | 633.3750 | 633.3750 | 329,574 |
| 01 Feb 2024 | 639.0000 | 651.5000 | 635.2500 | 637.2500 | 637.2500 | 210,005 |
| 31 Jan 2024 | 627.0000 | 643.2500 | 627.0000 | 637.2500 | 637.2500 | 98,995 |
| 30 Jan 2024 | 632.7500 | 638.5000 | 628.0000 | 628.7500 | 628.7500 | 289,195 |
| 29 Jan 2024 | 625.2500 | 631.7500 | 622.7500 | 630.5000 | 630.5000 | 132,533 |
| 26 Jan 2024 | 633.5000 | 636.2500 | 629.7500 | 630.5000 | 630.5000 | 69,500 |
| 25 Jan 2024 | 634.0000 | 636.7500 | 624.2500 | 629.0000 | 629.0000 | 81,901 |
| 24 Jan 2024 | 641.5000 | 647.2500 | 635.2500 | 635.7500 | 635.7500 | 109,446 |
| 23 Jan 2024 | 628.5000 | 645.2500 | 627.0000 | 631.5000 | 631.5000 | 196,727 |
| 22 Jan 2024 | 618.7500 | 641.7500 | 618.7500 | 627.1250 | 627.1250 | 190,155 |
| 19 Jan 2024 | 624.5000 | 626.7500 | 614.2500 | 614.2500 | 614.2500 | 146,724 |
| 18 Jan 2024 | 621.0000 | 628.0000 | 619.7500 | 624.2500 | 624.2500 | 120,729 |
| 17 Jan 2024 | 632.2500 | 632.7500 | 619.7500 | 621.0000 | 621.0000 | 220,164 |
| 16 Jan 2024 | 657.2500 | 657.2500 | 644.5000 | 645.0000 | 645.0000 | 210,267 |
| 15 Jan 2024 | 657.0000 | 660.7500 | 654.0000 | 655.7500 | 655.7500 | 96,513 |
| 12 Jan 2024 | 661.5000 | 668.5000 | 656.4100 | 661.0000 | 661.0000 | 90,396 |
| 11 Jan 2024 | 671.0000 | 675.5000 | 656.0000 | 659.5000 | 659.5000 | 160,553 |
| 10 Jan 2024 | 673.0000 | 677.0000 | 664.5000 | 667.2500 | 667.2500 | 123,804 |
| 09 Jan 2024 | 675.7500 | 675.7500 | 664.7500 | 672.5000 | 672.5000 | 372,915 |
| 08 Jan 2024 | 673.0000 | 673.7500 | 666.7500 | 672.5000 | 672.5000 | 132,575 |
| 05 Jan 2024 | 675.5000 | 679.5000 | 666.2500 | 674.6250 | 674.6250 | 150,569 |
| 04 Jan 2024 | 679.2500 | 686.7500 | 674.7500 | 680.0000 | 680.0000 | 170,245 |
| 03 Jan 2024 | 697.7500 | 704.2500 | 625.0000 | 680.5000 | 680.5000 | 103,315 |
| 02 Jan 2024 | 708.5000 | 713.2500 | 696.5000 | 706.5000 | 706.5000 | 145,726 |
| 29 Dec 2023 | 710.2500 | 713.5000 | 708.5000 | 711.7500 | 711.7500 | 98,965 |
| 28 Dec 2023 | 705.0000 | 713.5000 | 705.0000 | 707.7500 | 707.7500 | 223,873 |
| 27 Dec 2023 | 701.5000 | 709.2500 | 700.2500 | 704.5000 | 704.5000 | 173,027 |
| 22 Dec 2023 | 695.2500 | 696.5000 | 690.5000 | 692.7500 | 692.7500 | 44,586 |
| 21 Dec 2023 | 690.0000 | 698.5000 | 685.0000 | 698.5000 | 698.5000 | 89,008 |
| 20 Dec 2023 | 693.2500 | 698.7500 | 688.5000 | 690.0000 | 690.0000 | 260,143 |
| 19 Dec 2023 | 677.0000 | 693.0000 | 675.7500 | 686.5000 | 686.5000 | 269,652 |
| 18 Dec 2023 | 684.0000 | 687.0000 | 675.0000 | 679.5000 | 679.5000 | 162,659 |
| 15 Dec 2023 | 679.0000 | 691.5000 | 677.2500 | 684.2500 | 684.2500 | 122,555 |
| 14 Dec 2023 | 657.2500 | 684.2500 | 656.5000 | 678.2500 | 678.2500 | 282,735 |
| 13 Dec 2023 | 628.7500 | 632.7500 | 625.7500 | 627.0000 | 627.0000 | 156,198 |
| 12 Dec 2023 | 644.5000 | 645.5000 | 626.0000 | 626.0000 | 626.0000 | 343,021 |
| 11 Dec 2023 | 640.5000 | 645.2500 | 634.7500 | 639.2500 | 639.2500 | 201,790 |
| 08 Dec 2023 | 646.2500 | 653.7500 | 642.7500 | 644.2500 | 644.2500 | 71,175 |
| 07 Dec 2023 | 647.5000 | 649.2500 | 643.5000 | 647.0000 | 647.0000 | 65,212 |
| 06 Dec 2023 | 655.7500 | 657.5000 | 649.5000 | 651.5000 | 651.5000 | 101,531 |
| 05 Dec 2023 | 650.5000 | 657.2500 | 649.0000 | 655.3750 | 655.3750 | 87,275 |
| 04 Dec 2023 | 648.2500 | 662.5000 | 648.2500 | 655.7500 | 655.7500 | 192,201 |
| 01 Dec 2023 | 643.0000 | 647.0000 | 634.2500 | 647.0000 | 647.0000 | 201,795 |
| 30 Nov 2023 | 633.7500 | 643.0000 | 632.7500 | 640.2500 | 640.2500 | 162,752 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.