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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	10.8	10.89	10.89	10.89	10.7	20,471
February 19, 2026	10.96	10.88	10.88	10.99	10.8	37,644
February 18, 2026	10.82	10.92	10.92	10.98	10.82	44,579
February 17, 2026	10.65	10.71	10.71	10.71	10.59	27,631
February 16, 2026	10.68	10.61	10.61	10.69	10.6	13,199
February 13, 2026	10.52	10.67	10.67	10.67	10.44	35,550
February 12, 2026	11	10.61	10.61	11	10.61	20,950
February 11, 2026	10.93	10.84	10.84	11.02	10.69	9,337
February 10, 2026	10.94	10.92	10.92	10.97	10.79	56,728
February 09, 2026	10.75	10.95	10.95	10.95	10.75	155,858
February 06, 2026	10.62	10.66	10.66	10.8	10.59	200,112
February 05, 2026	10.81	10.55	10.55	10.81	10.45	250,535
February 04, 2026	10.96	10.74	10.74	11.1	10.74	72,237
February 03, 2026	10.58	10.77	10.77	10.84	10.55	23,254
February 02, 2026	10.33	10.4	10.4	10.53	10.33	25,498
January 30, 2026	10.53	10.5	10.5	10.68	10.5	59,155
January 29, 2026	10.91	10.56	10.56	10.97	10.56	125,920
January 28, 2026	10.8	10.87	10.87	10.92	10.75	122,304
January 27, 2026	10.48	10.7	10.7	10.7	10.48	56,116
January 26, 2026	10.48	10.52	10.52	10.59	10.47	61,317
January 23, 2026	10.49	10.55	10.55	10.55	10.42	17,365
January 22, 2026	10.29	10.44	10.44	10.45	10.24	37,304
January 21, 2026	10.11	10.2	10.2	10.2	10.08	17,293
January 20, 2026	10.09	10.08	10.08	10.09	9.89	48,938
January 19, 2026	10.13	10.17	10.17	10.17	10.05	31,047
January 16, 2026	10.19	10.18	10.18	10.21	10.12	147,612
January 15, 2026	9.99	10.14	10.14	10.16	9.98	107,776
January 14, 2026	10.14	10.08	10.08	10.18	10.07	33,986
January 13, 2026	10.08	10.13	10.13	10.13	10.06	64,725
January 12, 2026	9.9	10.06	10.06	10.06	9.88	92,393
January 09, 2026	9.89	9.92	9.92	9.96	9.85	282,485
January 08, 2026	9.77	9.89	9.89	9.98	9.7	318,899
January 07, 2026	9.88	9.8	9.8	9.9	9.79	12,821
January 06, 2026	9.81	9.81	9.81	9.96	9.81	22,612
January 05, 2026	9.8	9.77	9.77	9.91	9.77	69,116
December 30, 2025	9.45	9.53	9.53	9.56	9.45	11,598
December 29, 2025	9.54	9.52	9.52	9.54	9.46	29,465
December 23, 2025	9.56	9.48	9.48	9.6	9.48	19,482
December 22, 2025	9.45	9.54	9.54	9.6	9.45	3,851
December 19, 2025	9.39	9.51	9.51	9.51	9.37	49,383
December 18, 2025	9.24	9.36	9.36	9.36	9.21	20,646
December 17, 2025	9.45	9.28	9.28	9.45	9.28	21,686
December 16, 2025	9.38	9.33	9.33	9.43	9.33	31,504
December 15, 2025	9.52	9.52	9.52	9.6	9.49	60,340
December 12, 2025	9.73	9.49	9.49	9.74	9.49	81,967
December 11, 2025	9.44	9.61	9.61	9.61	9.44	6,697
December 10, 2025	9.56	9.48	9.48	9.56	9.41	206,999
December 09, 2025	9.63	9.57	9.57	9.63	9.54	19,185
December 08, 2025	9.64	9.54	9.54	9.7	9.54	16,738
December 05, 2025	9.72	9.65	9.65	9.76	9.64	195,613
December 04, 2025	9.5	9.63	9.63	9.63	9.47	117,369
December 03, 2025	9.53	9.53	9.53	9.6	9.45	82,568
December 02, 2025	9.45	9.53	9.53	9.6	9.45	45,058
December 01, 2025	9.6	9.51	9.51	9.63	9.47	32,786
November 28, 2025	9.65	9.68	9.68	9.7	9.55	217,696
November 27, 2025	9.54	9.54	9.54	9.59	9.53	58,640
November 26, 2025	9.41	9.5	9.5	9.52	9.41	41,185
November 25, 2025	9.35	9.32	9.32	9.35	9.23	19,894
November 24, 2025	9.27	9.29	9.29	9.29	9.18	21,689
November 21, 2025	9.16	9.09	9.09	9.24	9	89,290

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