Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote GBp

iShares Global Clean Energy UCITS ETF USD (Dist) (INRG.L)

496.60
+12.00
+(2.48%)
At close: April 14 at 4:35:14 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 14, 20250.000.000.00496.60496.60210
Apr 11, 2025487.10491.10481.20484.60484.60139,992
Apr 10, 2025498.50500.50481.10481.10481.10138,596
Apr 9, 2025475.30480.50470.00472.30472.30292,370
Apr 8, 2025490.50498.80487.70488.10488.10380,338
Apr 7, 2025473.30500.00468.30484.40484.40383,659
Apr 4, 2025513.25517.50491.40494.30494.30183,613
Apr 3, 2025502.75516.50500.00512.00512.00181,605
Apr 2, 2025510.00512.00508.00511.75511.7568,680
Apr 1, 2025509.75511.25505.25509.75509.75288,666
Mar 31, 2025508.50508.75500.75503.75503.75242,059
Mar 28, 2025511.75513.75509.50513.00513.00109,102
Mar 27, 2025514.75516.00510.25513.13513.1376,694
Mar 26, 2025519.00522.00514.75515.50515.50131,383
Mar 25, 2025515.25519.75514.50519.50519.5074,303
Mar 24, 2025523.50525.75517.75519.00519.0090,759
Mar 21, 2025523.25525.00519.50522.00522.0082,112
Mar 20, 2025526.50527.25521.25523.25523.25177,897
Mar 19, 2025525.00525.00520.75524.50524.5043,848
Mar 18, 2025521.25525.00520.10522.75522.7553,696
Mar 17, 2025513.25522.75512.50522.38522.38124,600
Mar 14, 2025510.75517.50510.75515.88515.88108,021
Mar 13, 2025508.00512.25506.00510.38510.38140,450
Mar 12, 2025514.75517.00507.00508.75508.75148,606
Mar 11, 2025510.50516.25510.00510.75510.75133,982
Mar 10, 2025509.25515.25506.50514.75514.75459,332
Mar 7, 2025507.00511.75503.85510.00510.00112,575
Mar 6, 2025501.00503.50498.70503.00503.00254,604
Mar 5, 2025502.00505.50499.00500.00500.00210,762
Mar 4, 2025496.30498.30491.70496.40496.40175,159
Mar 3, 2025510.25511.75500.25502.50502.50205,837
Feb 28, 2025510.75513.75508.25509.50509.50148,751
Feb 27, 2025524.25526.00517.25517.50517.50127,821
Feb 26, 2025527.25531.00523.75530.00530.00127,621
Feb 25, 2025521.50525.50519.00521.63521.63105,942
Feb 24, 2025519.00523.75517.50520.50520.50180,522
Feb 21, 2025522.50524.25518.75518.88518.8858,799
Feb 20, 2025521.25523.50518.75519.50519.50123,871
Feb 19, 2025519.75526.00518.50524.88524.88374,486
Feb 18, 2025516.75518.50514.25517.75517.7571,275
Feb 17, 2025517.75518.75514.50514.50514.50156,717
Feb 14, 2025515.75517.25502.25515.25515.25327,437
Feb 13, 2025514.00515.50510.25513.75513.75101,354
Feb 12, 2025514.50517.50510.00513.75513.75144,457
Feb 11, 2025519.75521.50517.75518.25518.25257,778
Feb 10, 2025522.50524.25520.50521.50521.50176,728
Feb 7, 2025528.00530.50523.25524.00524.00259,845
Feb 6, 2025528.50534.25525.75529.25529.25517,350
Feb 5, 2025527.75531.50524.75529.00529.00386,406
Feb 4, 2025521.50527.75520.75527.25527.2572,345
Feb 3, 2025522.50525.50516.00524.75524.75373,551
Jan 31, 2025529.75533.00528.00530.75530.75223,496
Jan 30, 2025522.50528.25520.25527.50527.50126,872
Jan 29, 2025516.75524.50516.00520.00520.00389,466
Jan 28, 2025512.50519.25509.75510.00510.00362,170
Jan 27, 2025510.00515.75508.50512.00512.00311,867
Jan 24, 2025519.75521.75515.75515.75515.75195,745
Jan 23, 2025517.00518.50512.25516.50516.50380,687
Jan 22, 2025528.75529.00519.25520.25520.25244,211
Jan 21, 2025535.75536.72528.25528.25528.25252,759
Jan 20, 2025540.00543.00536.25542.50542.50231,124
Jan 17, 2025540.25544.25539.50543.00543.00172,567
Jan 16, 2025539.50540.50534.25536.50536.50100,312
Jan 15, 2025529.75539.50529.75538.75538.75355,915
Jan 14, 2025530.25534.75527.50530.50530.5080,493
Jan 13, 2025528.50532.00523.75525.25525.25231,848
Jan 10, 2025537.75538.25525.25527.00527.0064,603
Jan 9, 2025538.25540.00535.25538.00538.0061,475
Jan 8, 2025545.50546.00536.50538.00538.00293,799
Jan 7, 2025539.50548.75537.75546.63546.6379,078
Jan 6, 2025539.75545.50536.50544.25544.25122,090
Jan 3, 2025537.75542.00537.75539.75539.7583,569
Jan 2, 2025526.25540.00523.75539.50539.50155,144
Dec 31, 2024524.25530.25522.50530.25530.2524,156
Dec 30, 2024526.75528.75521.50523.50523.50242,380
Dec 27, 2024530.50532.75526.00527.25527.25121,532
Dec 24, 2024536.75536.75531.75535.00535.0034,526
Dec 23, 2024529.75532.00528.25532.00532.00132,258
Dec 20, 2024522.25527.50517.00526.00526.00210,967
Dec 19, 2024521.50525.75513.50525.00525.00220,425
Dec 18, 2024536.00537.25532.75534.50534.5076,607
Dec 17, 2024531.75535.75528.75532.13532.13168,543
Dec 16, 2024540.50542.75534.00534.25534.25206,058
Dec 13, 2024544.00544.75539.25541.00541.00182,858
Dec 12, 2024547.25547.25535.00541.50541.50157,200
Dec 11, 2024546.50547.25538.75540.63540.63104,458
Dec 10, 2024551.25551.25543.50544.63544.63133,281
Dec 9, 2024545.50557.25544.50553.25553.25854,430
Dec 6, 2024545.75547.75543.25543.50543.50206,768
Dec 5, 2024544.00548.50543.25547.25547.25299,230
Dec 4, 2024553.25556.00545.75546.50546.50138,951
Dec 3, 2024558.50563.00555.00556.75556.75233,369
Dec 2, 2024555.50562.75554.00561.25561.25548,389
Nov 29, 2024555.00558.25553.25557.00557.00259,953
Nov 28, 2024558.75560.25555.75557.00557.00111,819
Nov 27, 2024557.75561.25555.25558.50558.50235,234
Nov 26, 2024560.00560.00554.25555.75555.75194,263
Nov 25, 2024551.75562.75550.25561.13561.13400,295
Nov 22, 2024543.75550.25541.99549.25549.25122,041
Nov 21, 2024546.25546.92542.00545.00545.00159,347
Nov 20, 2024542.00545.25540.50542.00542.00339,141
Nov 19, 2024548.00549.91542.00544.50544.50216,459
Nov 18, 2024550.50550.50542.00544.75544.75170,810
Nov 15, 2024548.50555.50544.90548.50548.50202,475
Nov 14, 2024536.75541.50535.00541.25541.25294,771
Nov 13, 2024543.25546.25539.50542.50542.50217,668
Nov 12, 2024549.50552.75541.25541.25541.25235,296
Nov 11, 2024552.50558.25549.75552.00552.00226,329
Nov 8, 2024557.75559.50547.25547.25547.25422,267
Nov 7, 2024558.75562.00554.25560.13560.13534,564
Nov 6, 2024581.00581.00550.00555.75555.75658,718
Nov 5, 2024595.25596.38584.50589.50589.5072,993
Nov 4, 2024585.00600.00582.90598.50598.50241,560
Nov 1, 2024585.75588.75550.00585.25585.25781,550
Oct 31, 2024579.50586.75577.50585.00585.001,098,840
Oct 30, 2024578.00580.75573.75579.00579.001,203,372
Oct 29, 2024590.00590.75579.00580.25580.25105,671
Oct 28, 2024585.25592.25585.25591.25591.25134,252
Oct 25, 2024585.25587.25580.25585.63585.631,239,662
Oct 24, 2024581.25586.00580.75581.38581.38266,005
Oct 23, 2024588.50589.75582.00583.13583.13159,844
Oct 22, 2024590.25594.50587.75590.00590.00186,650
Oct 21, 2024593.00596.50589.75590.13590.131,219,117
Oct 18, 2024593.00596.00591.50594.25594.25101,485
Oct 17, 2024600.00604.25595.25595.50595.50106,997
Oct 16, 2024593.25599.75593.25597.50597.50108,564
Oct 15, 2024599.75601.50592.75592.75592.75120,301
Oct 14, 2024601.75605.75600.25604.50604.50217,414
Oct 11, 2024599.00604.25595.25604.13604.1360,443
Oct 10, 2024613.50614.75599.50601.00601.00103,376
Oct 9, 2024614.50616.00609.75615.75615.75137,760
Oct 8, 2024616.25620.00614.00615.38615.38887,745
Oct 7, 2024621.25626.75620.25624.25624.25915,265
Oct 4, 2024625.00633.00621.63622.50622.50137,628
Oct 3, 2024626.25630.25624.00625.50625.50168,177
Oct 2, 2024633.50634.25621.00624.75624.75108,645
Oct 1, 2024630.00633.75627.50633.25633.25269,302
Sep 30, 2024633.25639.50631.50632.25632.25508,459
Sep 27, 2024631.25637.75626.00636.50636.50304,388
Sep 26, 2024626.75634.75625.00627.50627.50172,451
Sep 25, 2024622.00628.00620.00623.00623.0057,792
Sep 24, 2024626.25632.25626.08627.25627.2573,087
Sep 23, 2024623.25626.00619.50621.00621.0087,638
Sep 20, 2024628.50628.50621.00622.00622.00182,549
Sep 19, 2024641.00646.75632.50633.75633.75126,592
Sep 18, 2024640.00641.50634.25636.63636.63106,459
Sep 17, 2024632.00641.50629.75640.88640.8866,630
Sep 16, 2024629.00635.50628.25632.00632.00149,107
Sep 13, 2024627.00636.00626.00633.00633.0057,559
Sep 12, 2024632.25635.75626.25627.50627.5071,238
Sep 11, 2024613.75630.75613.00630.75630.751,123,527
Sep 10, 2024613.50613.50605.00607.25607.25276,261
Sep 9, 2024613.00615.75611.50612.25612.25110,132
Sep 6, 2024619.25620.50611.50611.50611.50113,909
Sep 5, 2024620.50625.50616.75620.50620.50301,779
Sep 4, 2024609.25619.50607.00617.50617.50222,866
Sep 3, 2024627.00629.25616.50616.88616.8883,187
Sep 2, 2024624.00626.25621.50625.38625.3860,567
Aug 30, 2024623.75627.75622.00623.38623.38118,616
Aug 29, 2024624.50628.50620.66623.75623.75122,726
Aug 28, 2024624.75629.25623.03623.88623.8886,761
Aug 27, 2024627.50632.28622.15622.25622.2572,651
Aug 23, 2024617.50629.00616.60628.00628.00105,040
Aug 22, 2024625.25628.75619.75620.25620.25267,000
Aug 21, 2024624.75631.00624.75627.38627.38238,502
Aug 20, 2024637.50639.50626.75628.75628.75173,260
Aug 19, 2024630.25638.00627.25636.75636.75167,099
Aug 16, 2024638.25638.25629.75629.75629.75225,790
Aug 15, 2024633.00637.50585.00635.00635.00124,205
Aug 14, 2024636.00637.50621.75634.00634.00166,144
Aug 13, 2024623.25630.50623.25630.00630.00189,784
Aug 12, 2024626.00629.50621.75622.75622.75188,015
Aug 9, 2024623.50632.50619.00620.75620.75805,262
Aug 8, 2024624.50629.75617.00629.75629.75364,066
Aug 7, 2024620.00632.00616.75630.50630.5099,542
Aug 6, 2024615.75620.50609.75613.50613.50200,553
Aug 5, 2024613.25618.92592.25615.00615.00551,977
Aug 2, 2024632.50633.50620.00624.88624.88109,216
Aug 1, 2024635.25641.50631.00632.50632.50272,815
Jul 31, 2024630.00635.25626.50633.25633.25123,008
Jul 30, 2024628.50632.00623.75625.50625.5086,347
Jul 29, 2024634.50638.00626.75626.75626.75128,858
Jul 26, 2024629.50633.50626.50631.50631.502,671,579
Jul 25, 2024621.50627.75620.00626.38626.38291,057
Jul 24, 2024618.75625.75614.00624.13624.1379,491
Jul 23, 2024615.75618.50612.50617.50617.50295,510
Jul 22, 2024615.25623.00612.91615.25615.25370,075
Jul 19, 2024611.75619.25609.75612.50612.50637,352
Jul 18, 2024613.75624.25613.75616.50616.50501,637
Jul 17, 2024615.00619.75612.75614.00614.00181,838
Jul 16, 2024616.00618.75613.75618.75618.75412,416
Jul 15, 2024636.25639.00614.50616.50616.50641,157
Jul 12, 2024635.25640.50633.25638.50638.50678,876
Jul 11, 2024620.00635.75620.00632.50632.50864,073
Jul 10, 2024614.25621.75613.75616.75616.75166,352
Jul 9, 2024618.25618.75611.75614.25614.25181,222
Jul 8, 2024609.00616.00609.00612.25612.25166,956
Jul 5, 2024616.00619.50610.25615.00615.00225,235
Jul 4, 2024614.50617.50612.00617.50617.50349,820
Jul 3, 2024602.75615.00599.76607.50607.50228,823
Jul 2, 2024608.25609.50601.25601.25601.25191,395
Jul 1, 2024612.50615.75609.00610.00610.00169,391
Jun 28, 2024622.50628.50613.25614.00614.00149,558
Jun 27, 2024624.00627.00618.25621.38621.38177,512
Jun 26, 2024627.75632.25623.00624.25624.25229,429
Jun 25, 2024640.25640.75628.75630.38630.38148,859
Jun 24, 2024635.00642.00633.50636.75636.75102,197
Jun 21, 2024638.00640.75634.25635.75635.7577,460
Jun 20, 2024635.25642.00634.75636.13636.13165,408
Jun 19, 2024636.25641.00629.25632.25632.25116,897
Jun 18, 2024643.75644.25624.00643.25643.2554,152
Jun 17, 2024651.50656.67638.50638.50638.50154,928
Jun 14, 2024665.00665.75654.75658.00658.00134,407
Jun 13, 2024673.25675.50650.25665.25665.25144,859
Jun 12, 2024668.75682.75665.50672.75672.75314,807
Jun 11, 2024668.25668.25657.85659.50659.50175,287
Jun 10, 2024651.50661.50650.00660.00660.00165,138
Jun 7, 2024667.00672.75621.00661.25661.25569,247
Jun 6, 2024669.75674.75666.75669.25669.25178,284
Jun 5, 2024668.25675.50666.50673.75673.75122,234
Jun 4, 2024671.75673.00664.50666.50666.50236,545
Jun 3, 2024677.75684.00676.50679.25679.25222,306
May 31, 2024675.25680.00665.75668.25668.25194,802
May 30, 2024668.75675.00663.50673.75673.75389,947
May 29, 2024674.50675.00664.00670.25670.25111,997
May 28, 2024676.00681.75673.25680.50680.50240,416
May 24, 2024657.50671.00652.25669.75669.75179,692
May 23, 2024664.75669.00652.75657.75657.75571,524
May 22, 2024643.00665.00638.50663.25663.25165,223
May 21, 2024636.25641.00632.75638.75638.75180,528
May 20, 2024643.50643.50634.75636.75636.75143,661
May 17, 2024645.50649.25639.25640.63640.63203,946
May 16, 2024 1.96 Dividend
May 16, 2024647.25650.75643.75643.75643.75269,559
May 15, 2024647.50656.00644.25648.50648.48277,589
May 14, 2024637.25653.00633.50643.75643.73162,421
May 13, 2024635.75639.50630.75635.00634.98249,623
May 10, 2024638.25647.00637.00637.00636.98218,728
May 9, 2024635.00637.50632.91636.50636.48241,689
May 8, 2024642.75643.50634.00638.00637.98127,372
May 7, 2024635.75642.50634.25640.75640.73205,122
May 3, 2024618.25638.00605.75633.50633.48368,351
May 2, 2024611.50617.50607.25615.25615.23168,029
May 1, 2024610.75615.75604.50607.50607.4845,251
Apr 30, 2024614.00617.50607.00608.00607.98395,211
Apr 29, 2024609.00617.75609.00614.50614.48337,595
Apr 26, 2024601.00612.25599.50608.25608.23473,032
Apr 25, 2024604.50607.50593.50595.50595.48663,089
Apr 24, 2024609.75615.00605.50608.38608.36123,300
Apr 23, 2024611.50617.50608.00614.38614.36310,905
Apr 22, 2024608.25612.50606.00608.00607.98296,371
Apr 19, 2024602.25606.00600.00605.00604.98287,365
Apr 18, 2024610.75613.00604.00610.50610.48762,266
Apr 17, 2024604.50608.25602.00604.25604.23162,452
Apr 16, 2024608.75612.00600.75606.00605.98195,084
Apr 15, 2024631.50632.50615.75618.75618.73484,236

Related Tickers