iShares Global Clean Energy UCITS ETF USD (Dist) - INRG.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	654.25	650.75	650.75	656.5	649.25	125,739
September 25, 2025	651	651.25	651.25	654.25	644.25	198,589
September 24, 2025	652.5	653.25	653.25	654.25	648.25	109,317
September 23, 2025	655	653.5	653.5	659.75	652	199,557
September 22, 2025	646.75	648.5	648.5	650	643.75	191,165
September 19, 2025	641.75	646.25	646.25	648.75	641.29	64,948
September 18, 2025	641.75	639	639	644.25	636.25	74,321
September 17, 2025	630.25	636.75	636.75	637.25	629.75	139,744
September 16, 2025	627.5	629.25	629.25	631.5	626	91,033
September 15, 2025	624	626.75	626.75	627	621.25	113,179
September 12, 2025	625.25	621.25	621.25	626.25	619	89,667
September 11, 2025	623.75	626.63	626.63	628.5	621.5	89,712
September 10, 2025	618.5	623.75	623.75	625	616	160,270
September 09, 2025	620	615.63	615.63	621.25	615.25	91,501
September 08, 2025	628	621.5	621.5	629.75	620.75	111,033
September 05, 2025	618.25	621.5	621.5	628.75	618.25	66,983
September 04, 2025	611.25	612.5	612.5	614.25	610.75	137,395
September 03, 2025	613.25	610.75	610.75	613.25	608	185,421
September 02, 2025	613.75	608.5	608.5	614	604.25	100,872
September 01, 2025	616.25	611.25	611.25	616.5	611	157,476
August 29, 2025	621	615.75	615.75	621.5	615.5	107,216
August 28, 2025	617	621.75	621.75	622	614.5	184,137
August 27, 2025	616.25	614.75	614.75	620.25	613.5	88,264
August 26, 2025	618.5	617.5	617.5	621.25	615	151,881
August 22, 2025	609	621.75	621.75	622.5	607.75	196,424
August 21, 2025	616.25	610	610	617.25	607.5	259,318
August 20, 2025	611.75	615	615	618	610.75	75,798
August 19, 2025	616.25	615.5	615.5	619	614	95,027
August 18, 2025	596	615.75	615.75	618	596	311,475
August 15, 2025	582.75	587.25	587.25	589.25	581.25	123,827
August 14, 2025	586	578.75	578.75	586	577.25	118,069
August 13, 2025	584.75	586.88	586.88	589.75	583.75	76,181
August 12, 2025	586.25	586.5	586.5	586.75	577.75	47,167
August 11, 2025	589.75	581.75	581.75	589.75	580.5	110,002
August 08, 2025	591	589	589	593.5	589	254,243
August 07, 2025	588.5	586.25	586.25	591	585	277,680
August 06, 2025	592	587.5	587.5	592	587.23	84,731
August 05, 2025	591.25	588.63	588.63	592.75	587.25	208,956
August 04, 2025	592.75	587.5	587.5	592.75	586.25	134,542
August 01, 2025	588	588	588	592.5	583.75	297,877
July 31, 2025	589.25	586.25	586.25	592.75	586	576,338
July 30, 2025	593	588.75	588.75	594.5	588	82,483
July 29, 2025	597.25	593	593	598.75	593	88,119
July 28, 2025	602.75	593.25	593.25	604.75	591.5	121,383
July 25, 2025	595.25	598.63	598.63	600	593.75	143,985
July 24, 2025	592.5	595.25	595.25	595.5	590	143,690
July 23, 2025	596.75	587.75	587.75	597.25	587.75	95,228
July 22, 2025	589.25	595.25	595.25	597	588	291,767
July 21, 2025	587.25	588.75	588.75	591.25	585.5	90,505
July 18, 2025	580	584.75	584.75	585.75	578.25	143,465
July 17, 2025	577.25	579.5	579.5	579.75	574.25	53,846
July 16, 2025	581.5	575	575	583.25	575	90,229
July 15, 2025	576	582	582	585.75	575.28	193,508
July 14, 2025	574.25	574.5	574.5	577.75	572.25	57,129
July 11, 2025	575	572.25	572.25	577.25	572	72,960
July 10, 2025	577.5	575.25	575.25	578	574.5	75,761
July 09, 2025	571.25	575	575	575.5	569.25	38,042
July 08, 2025	578.75	572.25	572.25	580.25	572	95,497
July 07, 2025	582.25	576.25	576.25	585.25	575.67	118,776
July 04, 2025	580	582	582	583.5	579.75	149,489

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