Global X Renewable Energy Producers UCITS ETF USD Acc (RNRG.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 12:11PM BST
Time period:
30 May 2023 - 30 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 May 2024 | 0.00 | 0.00 | 0.00 | 10.26 | 10.26 | 880 |
| 28 May 2024 | 10.57 | 10.64 | 10.57 | 10.53 | 10.53 | 201 |
| 24 May 2024 | 10.37 | 10.37 | 10.37 | 10.41 | 10.41 | 9 |
| 23 May 2024 | 10.32 | 10.49 | 10.32 | 10.34 | 10.34 | 1,441 |
| 22 May 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
| 21 May 2024 | 10.40 | 10.40 | 10.40 | 10.41 | 10.41 | 100 |
| 20 May 2024 | 10.44 | 10.51 | 10.44 | 10.46 | 10.46 | 97 |
| 17 May 2024 | 10.50 | 10.50 | 10.50 | 10.49 | 10.49 | 2 |
| 16 May 2024 | 10.47 | 10.63 | 10.47 | 10.58 | 10.58 | - |
| 15 May 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - |
| 14 May 2024 | 10.39 | 10.39 | 10.39 | 10.40 | 10.40 | 52 |
| 13 May 2024 | 10.35 | 10.35 | 10.28 | 10.30 | 10.30 | 1 |
| 10 May 2024 | 10.41 | 10.41 | 10.40 | 10.37 | 10.37 | 14 |
| 09 May 2024 | 10.24 | 10.24 | 10.23 | 10.28 | 10.28 | 224 |
| 08 May 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 40 |
| 07 May 2024 | 10.22 | 10.22 | 10.22 | 10.28 | 10.28 | 1 |
| 03 May 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - |
| 02 May 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 01 May 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
| 30 Apr 2024 | 9.64 | 9.64 | 9.64 | 9.58 | 9.58 | 491 |
| 29 Apr 2024 | 9.61 | 9.65 | 9.61 | 9.69 | 9.69 | 40 |
| 26 Apr 2024 | 9.59 | 9.59 | 9.59 | 9.55 | 9.55 | 100 |
| 25 Apr 2024 | 9.47 | 9.47 | 9.47 | 9.46 | 9.46 | - |
| 24 Apr 2024 | 9.53 | 9.53 | 9.51 | 9.53 | 9.53 | 1,019 |
| 23 Apr 2024 | 9.66 | 9.66 | 9.66 | 9.63 | 9.63 | 82 |
| 22 Apr 2024 | 9.58 | 9.58 | 9.52 | 9.45 | 9.45 | 1 |
| 19 Apr 2024 | 9.44 | 9.44 | 9.44 | 9.46 | 9.46 | 2 |
| 18 Apr 2024 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | - |
| 17 Apr 2024 | 9.43 | 9.43 | 9.43 | 9.41 | 9.41 | 491 |
| 16 Apr 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - |
| 15 Apr 2024 | 9.58 | 9.75 | 9.45 | 9.48 | 9.48 | 5,149 |
| 12 Apr 2024 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | - |
| 11 Apr 2024 | 9.77 | 9.77 | 9.77 | 9.70 | 9.70 | 3 |
| 10 Apr 2024 | 9.72 | 9.72 | 9.72 | 9.69 | 9.69 | 1 |
| 09 Apr 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
| 08 Apr 2024 | 9.83 | 9.83 | 9.77 | 9.84 | 9.84 | 258 |
| 05 Apr 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
| 04 Apr 2024 | 9.77 | 9.79 | 9.77 | 9.90 | 9.90 | 522 |
| 03 Apr 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | - |
| 02 Apr 2024 | 9.89 | 9.89 | 9.89 | 9.74 | 9.74 | 1 |
| 28 Mar 2024 | 10.00 | 10.00 | 9.88 | 9.93 | 9.93 | 15 |
| 27 Mar 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
| 26 Mar 2024 | 9.78 | 9.78 | 9.78 | 9.80 | 9.80 | 100 |
| 25 Mar 2024 | 9.84 | 9.84 | 9.84 | 9.80 | 9.80 | 1 |
| 22 Mar 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
| 21 Mar 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - |
| 20 Mar 2024 | 9.72 | 9.72 | 9.71 | 9.70 | 9.70 | 216 |
| 19 Mar 2024 | 9.62 | 9.62 | 9.62 | 9.67 | 9.67 | 600 |
| 18 Mar 2024 | 9.72 | 9.72 | 9.72 | 9.68 | 9.68 | 1 |
| 15 Mar 2024 | 9.67 | 9.67 | 9.67 | 9.68 | 9.68 | 8 |
| 14 Mar 2024 | 9.83 | 9.83 | 9.83 | 9.74 | 9.74 | - |
| 13 Mar 2024 | 9.67 | 9.67 | 9.67 | 9.69 | 9.69 | 500 |
| 12 Mar 2024 | 9.86 | 9.86 | 9.86 | 9.81 | 9.81 | 4 |
| 11 Mar 2024 | 10.11 | 10.11 | 10.11 | 10.02 | 10.02 | 3 |
| 08 Mar 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
| 07 Mar 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
| 06 Mar 2024 | 10.05 | 10.05 | 9.92 | 9.96 | 9.96 | 2,736 |
| 05 Mar 2024 | 9.79 | 9.79 | 9.79 | 9.81 | 9.81 | 517 |
| 04 Mar 2024 | 9.90 | 9.90 | 9.72 | 9.80 | 9.80 | 2,565 |
| 01 Mar 2024 | 9.80 | 9.80 | 9.80 | 9.81 | 9.81 | 144 |
| 29 Feb 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - |
| 28 Feb 2024 | 9.62 | 9.62 | 9.62 | 9.64 | 9.64 | 610 |
| 27 Feb 2024 | 9.74 | 9.74 | 9.74 | 9.76 | 9.76 | 332 |
| 26 Feb 2024 | 9.63 | 9.81 | 9.63 | 9.67 | 9.67 | 413 |
| 23 Feb 2024 | 9.75 | 9.75 | 9.75 | 9.77 | 9.77 | 1,528 |
| 22 Feb 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
| 21 Feb 2024 | 9.96 | 9.96 | 9.96 | 10.00 | 10.00 | 89 |
| 20 Feb 2024 | 9.84 | 9.98 | 9.84 | 10.03 | 10.03 | 892 |
| 19 Feb 2024 | 9.94 | 10.12 | 9.94 | 9.96 | 9.96 | 75 |
| 16 Feb 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
| 15 Feb 2024 | 10.07 | 10.07 | 10.07 | 10.10 | 10.10 | 250 |
| 14 Feb 2024 | 9.98 | 9.98 | 9.98 | 9.99 | 9.99 | 500 |
| 13 Feb 2024 | 10.07 | 10.07 | 9.95 | 9.93 | 9.93 | 2,538 |
| 12 Feb 2024 | 10.18 | 10.18 | 10.14 | 10.20 | 10.20 | 101 |
| 09 Feb 2024 | 10.01 | 10.13 | 10.01 | 10.03 | 10.03 | 1,980 |
| 08 Feb 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
| 07 Feb 2024 | 10.21 | 10.21 | 10.21 | 10.18 | 10.18 | 10 |
| 06 Feb 2024 | 10.11 | 10.11 | 10.09 | 10.09 | 10.09 | 258 |
| 05 Feb 2024 | 10.28 | 10.28 | 10.28 | 10.01 | 10.01 | 6 |
| 02 Feb 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 46 |
| 01 Feb 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
| 31 Jan 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 30 Jan 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - |
| 29 Jan 2024 | 10.32 | 10.38 | 10.32 | 10.33 | 10.33 | 51 |
| 26 Jan 2024 | 10.46 | 10.49 | 10.38 | 10.41 | 10.41 | 16,486 |
| 25 Jan 2024 | 10.32 | 10.32 | 10.32 | 10.36 | 10.36 | 804 |
| 24 Jan 2024 | 10.44 | 10.44 | 10.42 | 10.41 | 10.41 | 850 |
| 23 Jan 2024 | 10.27 | 10.37 | 10.27 | 10.28 | 10.28 | 396 |
| 22 Jan 2024 | 10.32 | 10.38 | 10.32 | 10.29 | 10.29 | 492 |
| 19 Jan 2024 | 10.22 | 10.22 | 10.22 | 10.23 | 10.23 | 5 |
| 18 Jan 2024 | 10.34 | 10.34 | 10.33 | 10.28 | 10.28 | 2 |
| 17 Jan 2024 | 10.28 | 10.51 | 10.28 | 10.28 | 10.28 | 844 |
| 16 Jan 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
| 15 Jan 2024 | 10.87 | 11.02 | 10.87 | 10.86 | 10.86 | 2 |
| 12 Jan 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| 11 Jan 2024 | 11.05 | 11.20 | 10.89 | 10.90 | 10.90 | 251 |
| 10 Jan 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
| 09 Jan 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 215 |
| 08 Jan 2024 | 11.13 | 11.13 | 11.13 | 11.16 | 11.16 | 105 |
| 05 Jan 2024 | 11.17 | 11.17 | 11.17 | 11.15 | 11.15 | 2 |
| *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.