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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	711.75	720.25	720.25	721.88	708.25	208,634
December 03, 2025	724.75	711	711	724.75	708.81	66,895
December 02, 2025	714.25	721.25	721.25	729	713.25	115,073
December 01, 2025	726.5	717.75	717.75	729.75	716	284,552
November 28, 2025	723.75	732.25	732.25	732.25	722.75	70,293
November 27, 2025	724.25	722.75	722.75	725.75	720	191,401
November 26, 2025	717.5	717.5	717.5	722	713.25	124,124
November 25, 2025	712.25	708	708	712.25	696.75	155,569
November 24, 2025	704.5	708	708	711.25	700	206,831
November 21, 2025	704.25	695	695	707.25	684	227,239
November 20, 2025	740	721.25	721.25	742	721.25	221,499
November 19, 2025	724.5	726.75	726.75	734.5	719.25	175,366
November 18, 2025	725	726	726	727	718	320,631
November 17, 2025	742.75	737.25	737.25	743.75	730.25	142,330
November 14, 2025	731.25	746.25	746.25	748	715	350,960
November 13, 2025	771	734.25	734.25	773	733.25	203,038
November 12, 2025	776.75	771.5	764.93	785.75	767.5	219,125
November 11, 2025	788.75	776.25	769.64	790	771	732,042
November 10, 2025	783.5	780	773.36	792.25	778.5	341,520
November 07, 2025	785.25	756.25	756.25	785.25	754.25	267,501
November 06, 2025	795.25	782	782	800	779.75	438,259
November 05, 2025	769.5	795	795	796	761.75	609,871
November 04, 2025	764	770.5	770.5	772.5	757.25	537,464
November 03, 2025	762.75	772.5	772.5	773.25	759.5	336,923
October 31, 2025	749.5	750	750	761.25	748.25	140,055
October 30, 2025	756	753	753	760.25	747.25	290,089
October 29, 2025	750.25	763	763	765.75	746.5	273,771
October 28, 2025	725.75	736.75	736.75	738	722.75	500,405
October 27, 2025	726.25	718.5	718.5	730.75	718.25	194,408
October 24, 2025	714.75	724.5	724.5	725.5	711.5	339,809
October 23, 2025	699.25	701.5	701.5	704.5	694	160,991
October 22, 2025	708.75	689.5	689.5	710.75	689.25	126,231
October 21, 2025	718.5	704.25	704.25	718.5	700.5	330,053
October 20, 2025	717.5	719	719	721.75	711.75	244,060
October 17, 2025	708.25	710.75	710.75	717.5	700.25	172,561
October 16, 2025	727.5	728.75	728.75	733.75	724.75	271,978
October 15, 2025	714	722.25	722.25	730.5	713	379,059
October 14, 2025	706.5	706.5	706.5	707.25	697	300,640
October 13, 2025	694.5	709.75	709.75	712.75	688.5	259,172
October 10, 2025	699.5	686.25	686.25	704	686.25	191,541
October 09, 2025	690.75	699.5	699.5	701.5	690.75	481,665
October 08, 2025	684	687.25	687.25	690	682.5	179,233
October 07, 2025	691.5	683.25	683.25	693.25	683.25	213,649
October 06, 2025	688	690.5	690.5	695.25	684.5	245,480
October 03, 2025	684	688.25	688.25	688.75	681	91,494
October 02, 2025	677.75	680	680	683.25	675.5	145,706
October 01, 2025	659.25	672.25	672.25	675.75	658.5	188,646
September 30, 2025	660	656.75	656.75	662.25	655	95,295
September 29, 2025	655	660.75	660.75	662	654.25	220,459
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

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