iShares Global Clean Energy UCITS ETF USD (Dist) (INRG.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
08 Oct 2023 - 08 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Oct 2024 | 621.25 | 626.75 | 620.25 | 624.25 | 624.25 | 198,694 |
| 04 Oct 2024 | 625.00 | 633.00 | 621.63 | 622.50 | 622.50 | 137,628 |
| 03 Oct 2024 | 626.25 | 630.25 | 624.00 | 625.50 | 625.50 | 168,177 |
| 02 Oct 2024 | 633.50 | 634.25 | 621.00 | 624.75 | 624.75 | 108,645 |
| 01 Oct 2024 | 630.00 | 633.75 | 627.50 | 633.25 | 633.25 | 269,302 |
| 30 Sept 2024 | 633.25 | 639.50 | 631.50 | 632.25 | 632.25 | 508,459 |
| 27 Sept 2024 | 631.25 | 637.75 | 626.00 | 636.50 | 636.50 | 304,388 |
| 26 Sept 2024 | 626.75 | 634.75 | 625.00 | 627.50 | 627.50 | 172,451 |
| 25 Sept 2024 | 622.00 | 628.00 | 620.00 | 623.00 | 623.00 | 57,792 |
| 24 Sept 2024 | 626.25 | 632.25 | 626.08 | 627.25 | 627.25 | 73,087 |
| 23 Sept 2024 | 623.25 | 626.00 | 619.50 | 621.00 | 621.00 | 87,638 |
| 20 Sept 2024 | 628.50 | 628.50 | 621.00 | 622.00 | 622.00 | 182,549 |
| 19 Sept 2024 | 641.00 | 646.75 | 632.50 | 633.75 | 633.75 | 126,592 |
| 18 Sept 2024 | 640.00 | 641.50 | 634.25 | 636.63 | 636.63 | 106,459 |
| 17 Sept 2024 | 632.00 | 641.50 | 629.75 | 640.88 | 640.88 | 66,630 |
| 16 Sept 2024 | 629.00 | 635.50 | 628.25 | 632.00 | 632.00 | 149,107 |
| 13 Sept 2024 | 627.00 | 636.00 | 626.00 | 633.00 | 633.00 | 57,559 |
| 12 Sept 2024 | 632.25 | 635.75 | 626.25 | 627.50 | 627.50 | 71,238 |
| 11 Sept 2024 | 613.75 | 630.75 | 613.00 | 630.75 | 630.75 | 1,123,527 |
| 10 Sept 2024 | 613.50 | 613.50 | 605.00 | 607.25 | 607.25 | 276,261 |
| 09 Sept 2024 | 613.00 | 615.75 | 611.50 | 612.25 | 612.25 | 110,132 |
| 06 Sept 2024 | 619.25 | 620.50 | 611.50 | 611.50 | 611.50 | 113,909 |
| 05 Sept 2024 | 620.50 | 625.50 | 616.75 | 620.50 | 620.50 | 301,779 |
| 04 Sept 2024 | 609.25 | 619.50 | 607.00 | 617.50 | 617.50 | 222,866 |
| 03 Sept 2024 | 627.00 | 629.25 | 616.50 | 616.88 | 616.88 | 83,187 |
| 02 Sept 2024 | 624.00 | 626.25 | 621.50 | 625.38 | 625.38 | 60,567 |
| 30 Aug 2024 | 623.75 | 627.75 | 622.00 | 623.38 | 623.38 | 118,616 |
| 29 Aug 2024 | 624.50 | 628.50 | 620.66 | 623.75 | 623.75 | 122,726 |
| 28 Aug 2024 | 624.75 | 629.25 | 623.03 | 623.88 | 623.88 | 86,761 |
| 27 Aug 2024 | 627.50 | 632.28 | 622.15 | 622.25 | 622.25 | 72,651 |
| 23 Aug 2024 | 617.50 | 629.00 | 616.60 | 628.00 | 628.00 | 105,040 |
| 22 Aug 2024 | 625.25 | 628.75 | 619.75 | 620.25 | 620.25 | 267,000 |
| 21 Aug 2024 | 624.75 | 631.00 | 624.75 | 627.38 | 627.38 | 238,502 |
| 20 Aug 2024 | 637.50 | 639.50 | 626.75 | 628.75 | 628.75 | 173,260 |
| 19 Aug 2024 | 630.25 | 638.00 | 627.25 | 636.75 | 636.75 | 167,099 |
| 16 Aug 2024 | 638.25 | 638.25 | 629.75 | 629.75 | 629.75 | 225,790 |
| 15 Aug 2024 | 633.00 | 637.50 | 585.00 | 635.00 | 635.00 | 124,205 |
| 14 Aug 2024 | 636.00 | 637.50 | 621.75 | 634.00 | 634.00 | 166,144 |
| 13 Aug 2024 | 623.25 | 630.50 | 623.25 | 630.00 | 630.00 | 189,784 |
| 12 Aug 2024 | 626.00 | 629.50 | 621.75 | 622.75 | 622.75 | 188,015 |
| 09 Aug 2024 | 623.50 | 632.50 | 619.00 | 620.75 | 620.75 | 805,262 |
| 08 Aug 2024 | 624.50 | 629.75 | 617.00 | 629.75 | 629.75 | 364,066 |
| 07 Aug 2024 | 620.00 | 632.00 | 616.75 | 630.50 | 630.50 | 99,542 |
| 06 Aug 2024 | 615.75 | 620.50 | 609.75 | 613.50 | 613.50 | 200,553 |
| 05 Aug 2024 | 613.25 | 618.92 | 592.25 | 615.00 | 615.00 | 551,977 |
| 02 Aug 2024 | 632.50 | 633.50 | 620.00 | 624.88 | 624.88 | 109,216 |
| 01 Aug 2024 | 635.25 | 641.50 | 631.00 | 632.50 | 632.50 | 272,815 |
| 31 July 2024 | 630.00 | 635.25 | 626.50 | 633.25 | 633.25 | 123,008 |
| 30 July 2024 | 628.50 | 632.00 | 623.75 | 625.50 | 625.50 | 86,347 |
| 29 July 2024 | 634.50 | 638.00 | 626.75 | 626.75 | 626.75 | 128,858 |
| 26 July 2024 | 629.50 | 633.50 | 626.50 | 631.50 | 631.50 | 2,671,579 |
| 25 July 2024 | 621.50 | 627.75 | 620.00 | 626.38 | 626.38 | 291,057 |
| 24 July 2024 | 618.75 | 625.75 | 614.00 | 624.13 | 624.13 | 79,491 |
| 23 July 2024 | 615.75 | 618.50 | 612.50 | 617.50 | 617.50 | 295,510 |
| 22 July 2024 | 615.25 | 623.00 | 612.91 | 615.25 | 615.25 | 370,075 |
| 19 July 2024 | 611.75 | 619.25 | 609.75 | 612.50 | 612.50 | 637,352 |
| 18 July 2024 | 613.75 | 624.25 | 613.75 | 616.50 | 616.50 | 501,637 |
| 17 July 2024 | 615.00 | 619.75 | 612.75 | 614.00 | 614.00 | 181,838 |
| 16 July 2024 | 616.00 | 618.75 | 613.75 | 618.75 | 618.75 | 412,416 |
| 15 July 2024 | 636.25 | 639.00 | 614.50 | 616.50 | 616.50 | 641,157 |
| 12 July 2024 | 635.25 | 640.50 | 633.25 | 638.50 | 638.50 | 678,876 |
| 11 July 2024 | 620.00 | 635.75 | 620.00 | 632.50 | 632.50 | 864,073 |
| 10 July 2024 | 614.25 | 621.75 | 613.75 | 616.75 | 616.75 | 166,352 |
| 09 July 2024 | 618.25 | 618.75 | 611.75 | 614.25 | 614.25 | 181,222 |
| 08 July 2024 | 609.00 | 616.00 | 609.00 | 612.25 | 612.25 | 166,956 |
| 05 July 2024 | 616.00 | 619.50 | 610.25 | 615.00 | 615.00 | 225,235 |
| 04 July 2024 | 614.50 | 617.50 | 612.00 | 617.50 | 617.50 | 349,820 |
| 03 July 2024 | 602.75 | 615.00 | 599.76 | 607.50 | 607.50 | 228,823 |
| 02 July 2024 | 608.25 | 609.50 | 601.25 | 601.25 | 601.25 | 191,395 |
| 01 July 2024 | 612.50 | 615.75 | 609.00 | 610.00 | 610.00 | 169,391 |
| 28 June 2024 | 622.50 | 628.50 | 613.25 | 614.00 | 614.00 | 149,558 |
| 27 June 2024 | 624.00 | 627.00 | 618.25 | 621.38 | 621.38 | 177,512 |
| 26 June 2024 | 627.75 | 632.25 | 623.00 | 624.25 | 624.25 | 229,429 |
| 25 June 2024 | 640.25 | 640.75 | 628.75 | 630.38 | 630.38 | 148,859 |
| 24 June 2024 | 635.00 | 642.00 | 633.50 | 636.75 | 636.75 | 102,197 |
| 21 June 2024 | 638.00 | 640.75 | 634.25 | 635.75 | 635.75 | 77,460 |
| 20 June 2024 | 635.25 | 642.00 | 634.75 | 636.13 | 636.13 | 165,408 |
| 19 June 2024 | 636.25 | 641.00 | 629.25 | 632.25 | 632.25 | 116,897 |
| 18 June 2024 | 643.75 | 644.25 | 624.00 | 643.25 | 643.25 | 54,152 |
| 17 June 2024 | 651.50 | 656.67 | 638.50 | 638.50 | 638.50 | 154,928 |
| 14 June 2024 | 665.00 | 665.75 | 654.75 | 658.00 | 658.00 | 134,407 |
| 13 June 2024 | 673.25 | 675.50 | 650.25 | 665.25 | 665.25 | 144,859 |
| 12 June 2024 | 668.75 | 682.75 | 665.50 | 672.75 | 672.75 | 314,807 |
| 11 June 2024 | 668.25 | 668.25 | 657.85 | 659.50 | 659.50 | 175,287 |
| 10 June 2024 | 651.50 | 661.50 | 650.00 | 660.00 | 660.00 | 165,138 |
| 07 June 2024 | 667.00 | 672.75 | 621.00 | 661.25 | 661.25 | 569,247 |
| 06 June 2024 | 669.75 | 674.75 | 666.75 | 669.25 | 669.25 | 178,284 |
| 05 June 2024 | 668.25 | 675.50 | 666.50 | 673.75 | 673.75 | 122,234 |
| 04 June 2024 | 671.75 | 673.00 | 664.50 | 666.50 | 666.50 | 236,545 |
| 03 June 2024 | 677.75 | 684.00 | 676.50 | 679.25 | 679.25 | 222,306 |
| 31 May 2024 | 675.25 | 680.00 | 665.75 | 668.25 | 668.25 | 194,802 |
| 30 May 2024 | 668.75 | 675.00 | 663.50 | 673.75 | 673.75 | 389,947 |
| 29 May 2024 | 674.50 | 675.00 | 664.00 | 670.25 | 670.25 | 111,997 |
| 28 May 2024 | 676.00 | 681.75 | 673.25 | 680.50 | 680.50 | 240,416 |
| 24 May 2024 | 657.50 | 671.00 | 652.25 | 669.75 | 669.75 | 179,692 |
| 23 May 2024 | 664.75 | 669.00 | 652.75 | 657.75 | 657.75 | 571,524 |
| 22 May 2024 | 643.00 | 665.00 | 638.50 | 663.25 | 663.25 | 165,223 |
| 21 May 2024 | 636.25 | 641.00 | 632.75 | 638.75 | 638.75 | 180,528 |
| 20 May 2024 | 643.50 | 643.50 | 634.75 | 636.75 | 636.75 | 143,661 |
| 17 May 2024 | 645.50 | 649.25 | 639.25 | 640.63 | 640.63 | 203,946 |
| *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.