iShares Global Clean Energy Transition UCITS ETF USD (Dist)

INRG
🏛️ germany →
7.46
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 10.60 10.65 10.58 10.64 0.3M
2021-12-29 10.64 10.70 10.46 10.60 0.6M
2021-12-28 10.72 10.78 10.64 10.64 0.6M
2021-12-27 10.77 10.82 10.66 10.71 0.8M
2021-12-23 10.74 10.79 10.68 10.75 0.7M
2021-12-22 10.68 10.74 10.62 10.74 0.7M
2021-12-21 10.49 10.69 10.46 10.61 0.8M
2021-12-20 10.45 10.48 10.30 10.39 1.5M
2021-12-17 10.72 10.83 10.49 10.81 1.1M
2021-12-16 11.07 11.20 10.88 10.88 0.7M
2021-12-15 10.87 10.91 10.68 10.68 0.8M
2021-12-14 11.18 11.21 10.74 10.78 0.7M
2021-12-13 11.20 11.30 11.10 11.11 0.6M
2021-12-10 11.30 11.38 11.12 11.14 1.0M
2021-12-09 11.58 11.59 11.40 11.43 0.5M
2021-12-08 11.62 11.68 11.51 11.58 0.9M
2021-12-07 11.30 11.62 11.30 11.58 0.7M
2021-12-06 11.18 11.23 10.93 11.19 1.3M
2021-12-03 11.49 11.52 11.06 11.13 0.9M
2021-12-02 11.59 11.59 11.31 11.42 0.9M
2021-12-01 11.95 11.97 11.81 11.90 1.0M
2021-11-30 11.93 12.02 11.78 11.80 0.5M
2021-11-29 12.00 12.09 11.89 11.96 0.6M
2021-11-26 11.99 12.09 11.78 11.82 0.5M
2021-11-25 12.22 12.34 12.16 12.33 0.4M
2021-11-24 12.07 12.13 11.91 12.12 0.5M
2021-11-23 12.22 12.29 11.92 12.01 0.7M
2021-11-22 12.50 12.63 12.41 12.41 0.7M
2021-11-19 12.25 12.45 12.17 12.45 0.6M
2021-11-18 12.40 12.44 12.15 12.23 0.8M
2021-11-17 12.42 12.54 12.42 12.45 0.5M
2021-11-16 12.45 12.49 12.31 12.41 0.5M
2021-11-15 12.48 12.53 12.35 12.43 0.8M
2021-11-12 12.43 12.54 12.38 12.49 0.7M
2021-11-11 12.14 12.39 12.05 12.36 0.8M
2021-11-10 12.08 12.18 11.97 12.18 1.0M
2021-11-09 12.19 12.29 12.02 12.17 1.1M
2021-11-08 12.10 12.24 12.06 12.24 1.2M
2021-11-05 12.15 12.17 12.02 12.02 1.2M
2021-11-04 12.18 12.24 12.09 12.17 0.9M
2021-11-03 12.25 12.28 11.96 12.10 1.3M
2021-11-02 12.71 12.74 12.45 12.51 1.3M
2021-11-01 12.54 12.71 12.50 12.68 1.5M
2021-10-29 12.34 12.48 12.29 12.45 1.5M
2021-10-28 12.08 12.30 12.04 12.28 0.7M
2021-10-27 11.90 12.20 11.87 12.06 1.5M
2021-10-26 11.80 11.87 11.75 11.75 0.8M
2021-10-25 11.62 11.74 11.55 11.74 1.2M
2021-10-22 11.68 11.78 11.59 11.59 0.7M
2021-10-21 11.58 11.77 11.55 11.64 0.6M
2021-10-20 11.60 11.72 11.58 11.68 0.9M
2021-10-19 11.38 11.62 11.36 11.62 0.7M
2021-10-18 11.31 11.35 11.22 11.33 0.9M
2021-10-15 11.29 11.39 11.24 11.38 0.8M
2021-10-14 11.32 11.41 11.21 11.21 1.0M
2021-10-13 10.96 11.27 10.93 11.20 0.8M
2021-10-12 10.57 10.96 10.54 10.96 0.5M
2021-10-11 10.51 10.70 10.43 10.70 0.6M
2021-10-08 10.67 10.67 10.56 10.57 0.4M
2021-10-07 10.62 10.71 10.58 10.69 0.7M
2021-10-06 10.37 10.47 10.22 10.43 0.9M
2021-10-05 10.47 10.55 10.40 10.50 0.9M
2021-10-04 10.68 10.70 10.39 10.42 0.6M
2021-10-01 10.64 10.76 10.56 10.72 0.9M
2021-09-30 10.84 10.84 10.68 10.70 0.7M
2021-09-29 10.77 10.88 10.75 10.76 0.5M
2021-09-28 10.96 10.97 10.73 10.75 0.6M
2021-09-27 10.97 10.99 10.81 10.98 0.8M
2021-09-24 11.04 11.04 10.87 10.89 1.6M
2021-09-23 11.03 11.19 11.03 11.06 0.6M
2021-09-22 10.91 11.00 10.83 11.00 1.2M
2021-09-21 10.79 10.85 10.76 10.85 0.6M
2021-09-20 10.81 10.81 10.67 10.70 0.8M
2021-09-17 10.96 10.96 10.82 10.85 0.4M
2021-09-16 10.90 10.95 10.81 10.88 0.5M
2021-09-15 11.11 11.11 10.86 10.90 1.0M
2021-09-14 11.11 11.19 11.04 11.15 0.4M
2021-09-13 11.00 11.12 10.97 11.11 0.6M
2021-09-10 11.14 11.14 11.03 11.04 0.3M
2021-09-09 11.05 11.17 11.02 11.14 0.4M
2021-09-08 11.26 11.30 11.11 11.13 0.9M
2021-09-07 11.36 11.37 11.27 11.30 0.4M
2021-09-06 11.44 11.45 11.36 11.37 0.5M
2021-09-03 11.50 11.51 11.36 11.36 0.5M
2021-09-02 11.41 11.55 11.41 11.53 0.5M
2021-09-01 11.37 11.44 11.33 11.39 0.7M
2021-08-31 11.34 11.44 11.25 11.30 0.8M
2021-08-30 11.28 11.31 11.25 11.31 0.5M
2021-08-27 11.19 11.23 11.12 11.22 0.8M
2021-08-26 11.23 11.28 11.19 11.22 0.5M
2021-08-25 11.32 11.34 11.23 11.29 1.7M
2021-08-24 11.23 11.29 11.21 11.23 1.3M
2021-08-23 11.19 11.19 11.05 11.13 1.6M
2021-08-20 10.97 11.11 10.93 11.11 0.4M
2021-08-19 10.84 11.02 10.80 10.97 0.9M
2021-08-18 10.89 11.03 10.88 10.98 1.0M
2021-08-17 10.85 10.86 10.76 10.79 0.7M
2021-08-16 10.94 10.98 10.89 10.95 0.6M
2021-08-13 11.13 11.19 11.04 11.08 0.6M
2021-08-12 11.25 11.25 11.07 11.09 0.4M
2021-08-11 11.28 11.38 11.19 11.19 0.5M
2021-08-10 11.37 11.47 11.34 11.39 0.7M
2021-08-09 11.15 11.31 11.15 11.30 0.6M
2021-08-06 11.20 11.26 11.14 11.18 0.4M
2021-08-05 11.19 11.20 11.11 11.15 0.5M
2021-08-04 11.18 11.25 11.15 11.20 0.5M
2021-08-03 11.10 11.20 11.05 11.15 0.7M
2021-08-02 11.07 11.08 10.98 11.01 0.8M
2021-07-30 10.90 11.04 10.86 10.97 0.9M
2021-07-29 11.00 11.06 10.95 11.00 0.4M
2021-07-28 10.72 10.91 10.72 10.90 0.8M
2021-07-27 10.84 10.85 10.62 10.63 0.8M
2021-07-26 10.91 10.95 10.86 10.87 0.6M
2021-07-23 11.14 11.14 10.90 10.99 0.5M
2021-07-22 11.11 11.22 11.07 11.09 1.1M
2021-07-21 10.79 11.05 10.79 11.05 0.6M
2021-07-20 10.71 10.75 10.57 10.69 0.9M
2021-07-19 10.70 10.70 10.42 10.63 1.6M
2021-07-16 10.80 10.87 10.75 10.80 0.9M
2021-07-15 10.98 10.98 10.71 10.80 1.8M
2021-07-14 11.24 11.26 11.06 11.08 1.0M
2021-07-13 11.34 11.37 11.23 11.33 0.9M
2021-07-12 11.24 11.36 11.22 11.35 0.8M
2021-07-09 11.24 11.26 11.10 11.17 0.9M
2021-07-08 11.37 11.38 11.03 11.19 1.3M
2021-07-07 11.51 11.66 11.44 11.46 0.8M
2021-07-06 11.32 11.47 11.29 11.47 0.8M
2021-07-05 11.34 11.35 11.28 11.33 0.6M
2021-07-02 11.35 11.43 11.30 11.31 1.0M
2021-07-01 11.40 11.45 11.27 11.32 1.3M
2021-06-30 11.42 11.45 11.27 11.32 1.4M
2021-06-29 11.40 11.61 11.37 11.47 1.4M
2021-06-28 11.09 11.30 11.05 11.27 1.4M
2021-06-25 11.04 11.11 11.00 11.09 0.8M
2021-06-24 11.00 11.07 10.95 11.00 1.0M
2021-06-23 11.02 11.03 10.87 10.89 1.0M
2021-06-22 10.93 11.00 10.82 11.00 1.5M
2021-06-21 10.80 10.90 10.73 10.81 1.5M
2021-06-18 11.01 11.03 10.81 10.86 1.4M
2021-06-17 10.80 10.95 10.69 10.94 1.1M
2021-06-16 10.64 10.84 10.61 10.81 0.5M
2021-06-15 10.79 10.84 10.60 10.61 1.1M
2021-06-14 10.70 10.83 10.67 10.78 1.2M
2021-06-11 10.60 10.64 10.56 10.63 0.7M
2021-06-10 10.55 10.56 10.37 10.48 0.5M
2021-06-09 10.56 10.57 10.50 10.54 0.8M
2021-06-08 10.54 10.59 10.41 10.45 1.0M
2021-06-07 10.43 10.46 10.33 10.43 0.8M
2021-06-04 10.43 10.51 10.36 10.48 0.7M
2021-06-03 10.52 10.52 10.30 10.43 0.7M
2021-06-02 10.65 10.70 10.45 10.47 1.2M
2021-06-01 10.77 10.82 10.57 10.62 1.5M
2021-05-31 10.80 10.81 10.69 10.69 0.6M
2021-05-28 10.68 10.83 10.66 10.73 0.8M
2021-05-27 10.65 10.71 10.60 10.63 1.0M
2021-05-26 10.54 10.63 10.52 10.63 0.5M
2021-05-25 10.57 10.60 10.47 10.50 1.0M
2021-05-21 10.52 10.63 10.51 10.57 0.8M
2021-05-20 10.30 10.51 10.26 10.50 1.2M
2021-05-19 10.09 10.19 9.94 10.17 1.2M
2021-05-18 10.12 10.22 10.04 10.21 1.0M
2021-05-17 10.14 10.20 9.99 10.01 1.3M
2021-05-14 9.90 10.12 9.83 10.09 1.5M
2021-05-13 9.73 9.94 9.57 9.82 1.4M
2021-05-12 10.07 10.13 9.88 9.88 1.3M
2021-05-11 9.95 10.00 9.52 10.00 3.4M
2021-05-10 10.40 10.40 10.12 10.16 2.0M
2021-05-07 10.27 10.51 10.20 10.45 1.7M
2021-05-06 10.48 10.48 10.11 10.20 2.6M
2021-05-05 10.51 10.64 10.47 10.56 2.5M
2021-05-04 10.87 10.89 10.37 10.39 2.7M
2021-05-03 11.04 11.10 10.87 10.92 2.2M
2021-04-30 11.11 11.16 11.01 11.03 1.3M
2021-04-29 11.39 11.44 11.08 11.12 1.5M
2021-04-28 11.57 11.57 11.27 11.35 1.1M
2021-04-27 11.68 11.69 11.57 11.66 1.6M
2021-04-26 11.56 11.63 11.50 11.58 1.4M
2021-04-23 11.58 11.65 11.44 11.54 2.1M
2021-04-22 11.12 11.60 11.12 11.55 2.0M
2021-04-21 11.03 11.03 10.84 10.99 1.5M
2021-04-20 11.05 11.07 10.90 10.93 1.4M
2021-04-19 11.40 11.41 11.03 11.03 1.3M
2021-04-16 11.11 11.30 11.10 11.25 1.4M
2021-04-15 11.23 11.30 11.05 11.05 1.7M
2021-04-14 11.27 11.43 11.20 11.23 1.0M
2021-04-13 11.07 11.16 10.95 11.10 1.3M
2021-04-12 11.25 11.25 10.91 10.96 1.3M
2021-04-09 11.32 11.38 11.17 11.27 1.3M
2021-04-08 11.29 11.40 11.23 11.32 1.8M
2021-04-07 11.56 11.59 11.19 11.19 1.7M
2021-04-06 11.62 11.62 11.15 11.62 2.1M
2021-04-01 12.05 12.17 11.86 11.91 1.9M
2021-03-31 11.40 11.83 11.40 11.75 2.4M
2021-03-30 11.00 11.39 10.98 11.39 1.0M
2021-03-29 11.11 11.23 10.90 10.94 1.2M
2021-03-26 11.02 11.15 10.94 11.08 2.0M
2021-03-25 10.91 10.97 10.47 10.82 2.2M
2021-03-24 11.29 11.34 11.08 11.16 1.6M
2021-03-23 11.50 11.62 11.42 11.47 1.4M
2021-03-22 11.30 11.46 11.26 11.44 1.5M
2021-03-19 11.10 11.26 11.02 11.25 2.5M
2021-03-18 11.38 11.48 11.20 11.22 2.2M
2021-03-17 11.59 11.59 11.27 11.36 4.6M
2021-03-16 12.20 12.22 11.95 12.12 1.5M
2021-03-15 12.30 12.31 11.98 12.15 2.4M
2021-03-12 12.16 12.18 11.89 12.14 2.0M
2021-03-11 11.81 12.22 11.80 12.21 2.7M
2021-03-10 11.70 12.03 11.60 11.70 4.8M
2021-03-09 11.00 11.65 10.92 11.59 3.6M
2021-03-08 10.85 11.21 10.61 11.05 4.0M
2021-03-05 11.06 11.36 10.32 10.46 5.9M
2021-03-04 11.55 11.65 11.10 11.34 4.4M
2021-03-03 12.45 12.50 11.74 11.90 2.1M
2021-03-02 12.78 12.82 12.43 12.43 2.0M
2021-03-01 12.66 12.81 12.55 12.81 2.5M
2021-02-26 11.70 12.31 11.68 12.31 3.9M
2021-02-25 12.77 12.85 12.22 12.29 2.7M
2021-02-24 12.34 12.72 12.12 12.46 4.7M
2021-02-23 12.63 12.64 11.57 12.21 7.6M
2021-02-22 13.36 13.36 12.78 12.83 3.0M
2021-02-19 13.01 13.60 12.91 13.60 3.4M
2021-02-18 13.90 13.93 13.16 13.30 3.2M
2021-02-17 14.41 14.41 13.82 13.84 2.2M
2021-02-16 14.54 14.69 14.32 14.36 1.8M
2021-02-15 14.49 14.54 14.45 14.52 1.4M
2021-02-12 14.58 14.58 14.14 14.36 2.1M
2021-02-11 14.65 14.77 14.61 14.75 1.3M
2021-02-10 14.85 14.98 14.43 14.59 2.6M
2021-02-09 15.02 15.02 14.66 14.85 2.1M
2021-02-08 15.01 15.07 14.85 14.96 1.9M
2021-02-05 14.92 14.98 14.70 14.88 1.6M
2021-02-04 14.96 15.01 14.77 14.85 1.5M
2021-02-03 14.88 14.96 14.68 14.80 2.2M
2021-02-02 14.64 14.78 14.51 14.66 2.4M
2021-02-01 14.37 14.53 14.14 14.30 2.6M
2021-01-29 14.25 14.50 14.05 14.26 2.0M
2021-01-28 14.03 14.57 13.42 14.36 5.0M
2021-01-27 15.20 15.20 14.09 14.58 3.7M
2021-01-26 15.36 15.40 15.10 15.23 2.6M
2021-01-25 15.68 15.90 15.21 15.41 3.7M
2021-01-22 15.41 15.43 15.12 15.31 2.1M
2021-01-21 15.02 15.29 14.79 15.26 3.7M
2021-01-20 15.05 15.07 14.70 14.77 2.9M
2021-01-19 14.69 14.83 14.56 14.81 2.6M
2021-01-18 14.24 14.52 13.70 14.52 2.6M
2021-01-15 15.15 15.18 14.32 14.52 3.1M
2021-01-14 15.45 15.46 15.15 15.30 2.5M
2021-01-13 15.41 15.53 15.09 15.38 3.0M
2021-01-12 15.39 15.40 15.01 15.08 2.5M
2021-01-11 15.48 15.50 14.71 15.12 4.2M
2021-01-08 16.06 16.07 15.46 15.50 5.2M
2021-01-07 15.60 15.90 15.13 15.75 5.4M
2021-01-06 14.13 14.62 13.91 14.60 3.4M
2021-01-05 13.61 13.68 13.41 13.65 2.2M
2021-01-04 13.52 13.68 13.37 13.45 3.1M