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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	753.25	748.5	748.5	757.5	745	107,210
January 13, 2026	748	755.5	755.5	755.5	747	269,299
January 12, 2026	743.5	747.5	747.5	747.5	733.5	254,733
January 09, 2026	735	739.25	739.25	743.5	731	191,487
January 08, 2026	726	736.25	736.25	742.75	720.75	242,190
January 07, 2026	729.25	729.25	729.25	735	724.5	130,388
January 06, 2026	726	727.5	727.5	737.5	723	226,250
January 05, 2026	730	721.25	721.25	738.5	721.25	412,665
January 02, 2026	709.25	727	727	728.25	706.25	204,140
December 31, 2025	705.5	701.75	701.75	705.5	700	25,294
December 30, 2025	700.25	708	708	709.75	700.25	74,369
December 29, 2025	709.5	706.25	706.25	711.25	700.75	81,666
December 24, 2025	700.25	706	706	708.5	700.25	27,881
December 23, 2025	709.75	702.25	702.25	710.5	702.25	116,786
December 22, 2025	706	710.25	710.25	713.75	700.5	199,897
December 19, 2025	702.75	708.75	708.75	712.25	698.5	96,646
December 18, 2025	691.75	699.5	699.5	702.5	688.5	105,185
December 17, 2025	711.25	688.75	688.75	711.25	688.75	239,550
December 16, 2025	706	695.5	695.5	706	695	101,595
December 15, 2025	715.5	711.25	711.25	717.25	706.5	121,761
December 12, 2025	729.75	708	708	730	708	128,756
December 11, 2025	711.25	716	716	717.75	704	127,390
December 10, 2025	717	711.75	711.75	717	706	168,377
December 09, 2025	721.75	720.25	720.25	722.75	713	108,960
December 08, 2025	724.25	715.5	715.5	729	710.75	2.5M
December 05, 2025	730	725	725	730	722.25	86,811
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

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