iShares Global Clean Energy UCITS ETF USD (Dist) (INRG.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 01:09PM BST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 602.25 | 604.00 | 600.00 | 603.00 | 603.00 | 98,932 |
| 18 Apr 2024 | 610.75 | 613.00 | 604.00 | 610.50 | 610.50 | 762,266 |
| 17 Apr 2024 | 604.50 | 608.25 | 602.00 | 604.25 | 604.25 | 162,452 |
| 16 Apr 2024 | 608.75 | 612.00 | 600.75 | 606.00 | 606.00 | 195,084 |
| 15 Apr 2024 | 631.50 | 632.50 | 615.75 | 618.75 | 618.75 | 484,236 |
| 12 Apr 2024 | 634.50 | 640.75 | 632.25 | 633.13 | 633.13 | 144,654 |
| 11 Apr 2024 | 638.00 | 644.00 | 629.25 | 629.25 | 629.25 | 190,065 |
| 10 Apr 2024 | 643.25 | 645.75 | 624.50 | 630.00 | 630.00 | 333,757 |
| 09 Apr 2024 | 629.00 | 639.00 | 627.75 | 633.38 | 633.38 | 436,769 |
| 08 Apr 2024 | 621.50 | 631.75 | 620.00 | 629.00 | 629.00 | 162,395 |
| 05 Apr 2024 | 630.75 | 633.75 | 621.75 | 622.00 | 622.00 | 123,029 |
| 04 Apr 2024 | 629.00 | 642.75 | 627.75 | 641.50 | 641.50 | 157,083 |
| 03 Apr 2024 | 625.25 | 629.25 | 619.92 | 625.50 | 625.50 | 459,518 |
| 02 Apr 2024 | 639.75 | 643.25 | 626.25 | 626.25 | 626.25 | 201,396 |
| 28 Mar 2024 | 639.75 | 641.75 | 633.25 | 636.00 | 636.00 | 246,106 |
| 27 Mar 2024 | 617.50 | 632.75 | 614.75 | 632.00 | 632.00 | 251,939 |
| 26 Mar 2024 | 619.75 | 622.50 | 616.50 | 616.50 | 616.50 | 171,018 |
| 25 Mar 2024 | 623.50 | 626.75 | 619.75 | 619.75 | 619.75 | 1,026,935 |
| 22 Mar 2024 | 624.00 | 631.75 | 621.50 | 621.50 | 621.50 | 347,607 |
| 21 Mar 2024 | 619.00 | 628.25 | 617.00 | 622.00 | 622.00 | 207,316 |
| 20 Mar 2024 | 607.75 | 611.00 | 603.25 | 608.00 | 608.00 | 257,405 |
| 19 Mar 2024 | 611.75 | 611.75 | 604.75 | 606.63 | 606.63 | 106,934 |
| 18 Mar 2024 | 605.00 | 611.50 | 603.25 | 610.50 | 610.50 | 364,630 |
| 15 Mar 2024 | 610.75 | 612.50 | 605.25 | 607.13 | 607.13 | 129,275 |
| 14 Mar 2024 | 621.75 | 626.00 | 611.25 | 611.25 | 611.25 | 244,054 |
| 13 Mar 2024 | 624.50 | 628.25 | 619.50 | 619.50 | 619.50 | 98,594 |
| 12 Mar 2024 | 640.75 | 644.00 | 628.75 | 628.75 | 628.75 | 181,866 |
| 11 Mar 2024 | 644.25 | 650.00 | 640.25 | 644.50 | 644.50 | 183,970 |
| 08 Mar 2024 | 643.50 | 648.75 | 635.50 | 641.25 | 641.25 | 172,477 |
| 07 Mar 2024 | 635.50 | 642.75 | 632.25 | 638.00 | 638.00 | 230,988 |
| 06 Mar 2024 | 628.75 | 640.00 | 628.50 | 635.25 | 635.25 | 309,251 |
| 05 Mar 2024 | 629.00 | 631.25 | 624.75 | 629.00 | 629.00 | 250,518 |
| 04 Mar 2024 | 640.00 | 642.75 | 627.75 | 628.75 | 628.75 | 220,374 |
| 01 Mar 2024 | 634.25 | 644.50 | 632.25 | 643.50 | 643.50 | 157,337 |
| 29 Feb 2024 | 623.00 | 640.75 | 622.50 | 628.25 | 628.25 | 1,349,786 |
| 28 Feb 2024 | 628.25 | 633.00 | 623.50 | 624.50 | 624.50 | 566,732 |
| 27 Feb 2024 | 621.25 | 628.00 | 619.53 | 624.75 | 624.75 | 282,877 |
| 26 Feb 2024 | 616.50 | 626.00 | 615.00 | 621.75 | 621.75 | 276,546 |
| 23 Feb 2024 | 630.00 | 630.00 | 619.87 | 623.25 | 623.25 | 179,788 |
| 22 Feb 2024 | 649.00 | 649.00 | 633.25 | 635.50 | 635.50 | 186,856 |
| 21 Feb 2024 | 647.75 | 647.75 | 638.75 | 641.88 | 641.88 | 103,145 |
| 20 Feb 2024 | 661.75 | 662.50 | 650.25 | 651.25 | 651.25 | 1,575,010 |
| 19 Feb 2024 | 659.50 | 663.75 | 658.50 | 660.00 | 660.00 | 192,703 |
| 16 Feb 2024 | 672.50 | 674.75 | 661.25 | 665.75 | 665.75 | 194,408 |
| 15 Feb 2024 | 666.25 | 677.50 | 665.50 | 668.50 | 668.50 | 248,907 |
| 14 Feb 2024 | 649.50 | 660.00 | 649.00 | 659.25 | 659.25 | 204,837 |
| 13 Feb 2024 | 664.00 | 669.25 | 641.75 | 647.50 | 647.50 | 758,186 |
| 12 Feb 2024 | 654.25 | 669.00 | 650.75 | 668.00 | 668.00 | 291,401 |
| 09 Feb 2024 | 645.25 | 649.50 | 639.75 | 644.75 | 644.75 | 194,627 |
| 08 Feb 2024 | 650.00 | 652.00 | 644.25 | 644.25 | 644.25 | 85,991 |
| 07 Feb 2024 | 642.25 | 656.25 | 641.25 | 648.75 | 648.75 | 397,015 |
| 06 Feb 2024 | 628.50 | 630.75 | 623.50 | 629.75 | 629.75 | 112,142 |
| 05 Feb 2024 | 635.25 | 639.75 | 619.25 | 623.25 | 623.25 | 272,212 |
| 02 Feb 2024 | 643.50 | 646.75 | 627.50 | 633.38 | 633.38 | 329,574 |
| 01 Feb 2024 | 639.00 | 651.50 | 635.25 | 637.25 | 637.25 | 210,005 |
| 31 Jan 2024 | 627.00 | 643.25 | 627.00 | 637.25 | 637.25 | 98,995 |
| 30 Jan 2024 | 632.75 | 638.50 | 628.00 | 628.75 | 628.75 | 289,195 |
| 29 Jan 2024 | 625.25 | 631.75 | 622.75 | 630.50 | 630.50 | 132,533 |
| 26 Jan 2024 | 633.50 | 636.25 | 629.75 | 630.50 | 630.50 | 69,500 |
| 25 Jan 2024 | 634.00 | 636.75 | 624.25 | 629.00 | 629.00 | 81,901 |
| 24 Jan 2024 | 641.50 | 647.25 | 635.25 | 635.75 | 635.75 | 109,446 |
| 23 Jan 2024 | 628.50 | 645.25 | 627.00 | 631.50 | 631.50 | 196,727 |
| 22 Jan 2024 | 618.75 | 641.75 | 618.75 | 627.13 | 627.13 | 190,155 |
| 19 Jan 2024 | 624.50 | 626.75 | 614.25 | 614.25 | 614.25 | 146,724 |
| 18 Jan 2024 | 621.00 | 628.00 | 619.75 | 624.25 | 624.25 | 120,729 |
| 17 Jan 2024 | 632.25 | 632.75 | 619.75 | 621.00 | 621.00 | 220,164 |
| 16 Jan 2024 | 657.25 | 657.25 | 644.50 | 645.00 | 645.00 | 210,267 |
| 15 Jan 2024 | 657.00 | 660.75 | 654.00 | 655.75 | 655.75 | 96,513 |
| 12 Jan 2024 | 661.50 | 668.50 | 656.41 | 661.00 | 661.00 | 90,396 |
| 11 Jan 2024 | 671.00 | 675.50 | 656.00 | 659.50 | 659.50 | 160,553 |
| 10 Jan 2024 | 673.00 | 677.00 | 664.50 | 667.25 | 667.25 | 123,804 |
| 09 Jan 2024 | 675.75 | 675.75 | 664.75 | 672.50 | 672.50 | 372,915 |
| 08 Jan 2024 | 673.00 | 673.75 | 666.75 | 672.50 | 672.50 | 132,575 |
| 05 Jan 2024 | 675.50 | 679.50 | 666.25 | 674.63 | 674.63 | 150,569 |
| 04 Jan 2024 | 679.25 | 686.75 | 674.75 | 680.00 | 680.00 | 170,245 |
| 03 Jan 2024 | 697.75 | 704.25 | 625.00 | 680.50 | 680.50 | 103,315 |
| 02 Jan 2024 | 708.50 | 713.25 | 696.50 | 706.50 | 706.50 | 145,726 |
| 29 Dec 2023 | 710.25 | 713.50 | 708.50 | 711.75 | 711.75 | 98,965 |
| 28 Dec 2023 | 705.00 | 713.50 | 705.00 | 707.75 | 707.75 | 223,873 |
| 27 Dec 2023 | 701.50 | 709.25 | 700.25 | 704.50 | 704.50 | 173,027 |
| 22 Dec 2023 | 695.25 | 696.50 | 690.50 | 692.75 | 692.75 | 44,586 |
| 21 Dec 2023 | 690.00 | 698.50 | 685.00 | 698.50 | 698.50 | 89,008 |
| 20 Dec 2023 | 693.25 | 698.75 | 688.50 | 690.00 | 690.00 | 260,143 |
| 19 Dec 2023 | 677.00 | 693.00 | 675.75 | 686.50 | 686.50 | 269,652 |
| 18 Dec 2023 | 684.00 | 687.00 | 675.00 | 679.50 | 679.50 | 162,659 |
| 15 Dec 2023 | 679.00 | 691.50 | 677.25 | 684.25 | 684.25 | 122,555 |
| 14 Dec 2023 | 657.25 | 684.25 | 656.50 | 678.25 | 678.25 | 282,735 |
| 13 Dec 2023 | 628.75 | 632.75 | 625.75 | 627.00 | 627.00 | 156,198 |
| 12 Dec 2023 | 644.50 | 645.50 | 626.00 | 626.00 | 626.00 | 343,021 |
| 11 Dec 2023 | 640.50 | 645.25 | 634.75 | 639.25 | 639.25 | 201,790 |
| 08 Dec 2023 | 646.25 | 653.75 | 642.75 | 644.25 | 644.25 | 71,175 |
| 07 Dec 2023 | 647.50 | 649.25 | 643.50 | 647.00 | 647.00 | 65,212 |
| 06 Dec 2023 | 655.75 | 657.50 | 649.50 | 651.50 | 651.50 | 101,531 |
| 05 Dec 2023 | 650.50 | 657.25 | 649.00 | 655.38 | 655.38 | 87,275 |
| 04 Dec 2023 | 648.25 | 662.50 | 648.25 | 655.75 | 655.75 | 192,201 |
| 01 Dec 2023 | 643.00 | 647.00 | 634.25 | 647.00 | 647.00 | 201,795 |
| 30 Nov 2023 | 633.75 | 643.00 | 632.75 | 640.25 | 640.25 | 162,752 |
| 29 Nov 2023 | 628.00 | 641.75 | 625.00 | 634.25 | 634.25 | 300,986 |
| 28 Nov 2023 | 624.25 | 628.00 | 617.50 | 627.75 | 627.75 | 181,186 |
| 27 Nov 2023 | 627.50 | 628.50 | 622.00 | 625.75 | 625.75 | 406,271 |
| *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.