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
2022-12-30 10.69 10.69 10.63 10.64 0.3M
2022-12-29 10.61 10.75 10.59 10.74 0.7M
2022-12-28 10.71 10.72 10.51 10.54 0.9M
2022-12-27 10.91 10.94 10.66 10.70 0.3M
2022-12-23 10.87 10.89 10.73 10.82 0.7M
2022-12-22 11.06 11.08 10.85 10.88 1.0M
2022-12-21 10.91 10.97 10.81 10.97 1.2M
2022-12-20 10.88 11.01 10.82 10.93 0.3M
2022-12-19 11.01 11.12 10.98 10.98 0.3M
2022-12-16 11.20 11.21 10.93 10.99 1.0M
2022-12-15 11.39 11.42 11.22 11.24 0.5M
2022-12-14 11.37 11.48 11.33 11.46 0.6M
2022-12-13 11.25 11.50 11.18 11.36 0.7M
2022-12-12 11.20 11.28 11.12 11.24 0.5M
2022-12-09 11.22 11.30 11.15 11.28 1.1M
2022-12-08 11.20 11.29 11.17 11.21 0.7M
2022-12-07 11.23 11.27 11.12 11.22 0.5M
2022-12-06 11.51 11.55 11.25 11.29 0.6M
2022-12-05 11.51 11.54 11.42 11.51 0.6M
2022-12-02 11.44 11.63 11.30 11.57 0.4M
2022-12-01 11.67 11.68 11.42 11.50 1.1M
2022-11-30 11.33 11.47 11.31 11.43 0.8M
2022-11-29 11.36 11.39 11.29 11.33 0.9M
2022-11-28 11.40 11.43 11.28 11.34 0.6M
2022-11-25 11.55 11.56 11.45 11.53 0.8M
2022-11-24 11.48 11.60 11.48 11.58 0.5M
2022-11-23 11.43 11.47 11.39 11.45 1.2M
2022-11-22 11.31 11.45 11.31 11.37 0.6M
2022-11-21 11.41 11.41 11.29 11.29 0.6M
2022-11-18 11.30 11.42 11.27 11.30 0.6M
2022-11-17 11.31 11.32 11.07 11.25 1.1M
2022-11-16 11.43 11.43 11.27 11.34 0.6M
2022-11-15 11.39 11.54 11.34 11.50 0.6M
2022-11-14 11.31 11.36 11.18 11.32 0.7M
2022-11-11 11.62 11.63 11.38 11.39 0.8M
2022-11-10 11.08 11.58 11.07 11.56 0.5M
2022-11-09 11.10 11.33 11.01 11.16 0.5M
2022-11-08 10.92 11.12 10.89 11.10 0.5M
2022-11-07 11.05 11.14 10.85 10.92 0.7M
2022-11-04 11.32 11.35 11.00 11.02 1.0M
2022-11-03 10.91 11.20 10.90 11.15 0.7M
2022-11-02 11.02 11.09 10.95 11.00 1.2M
2022-11-01 11.06 11.15 11.00 11.05 1.4M
2022-10-31 10.82 10.93 10.75 10.90 0.9M
2022-10-28 10.76 10.86 10.71 10.79 0.8M
2022-10-27 10.73 10.95 10.67 10.93 1.1M
2022-10-26 10.61 10.91 10.58 10.87 0.9M
2022-10-25 10.40 10.57 10.29 10.57 0.7M
2022-10-24 10.42 10.50 10.19 10.35 0.4M
2022-10-21 10.34 10.38 10.23 10.34 1.1M
2022-10-20 10.40 10.47 10.27 10.43 1.1M
2022-10-19 10.69 10.69 10.41 10.48 1.0M
2022-10-18 10.58 10.74 10.57 10.59 0.8M
2022-10-17 10.50 10.64 10.45 10.59 1.0M
2022-10-14 10.71 10.79 10.46 10.49 0.9M
2022-10-13 10.45 10.57 10.21 10.47 1.1M
2022-10-12 10.78 10.86 10.55 10.55 0.8M
2022-10-11 10.76 10.82 10.59 10.74 0.8M
2022-10-10 10.86 10.96 10.74 10.83 0.9M
2022-10-07 11.10 11.16 10.96 11.00 0.6M
2022-10-06 11.33 11.48 11.13 11.20 1.2M
2022-10-05 11.66 11.68 11.20 11.21 0.8M
2022-10-04 11.66 11.80 11.66 11.76 0.7M
2022-10-03 11.24 11.54 11.12 11.50 1.5M
2022-09-30 11.28 11.45 11.21 11.40 0.5M
2022-09-29 11.71 11.71 11.22 11.23 0.8M
2022-09-28 11.70 11.79 11.54 11.71 0.6M
2022-09-27 11.77 12.00 11.77 11.84 0.8M
2022-09-26 11.81 11.99 11.75 11.77 0.4M
2022-09-23 12.03 12.03 11.74 11.84 1.1M
2022-09-22 12.37 12.47 12.05 12.07 0.6M
2022-09-21 12.34 12.62 12.29 12.58 0.4M
2022-09-20 12.70 12.72 12.42 12.45 0.4M
2022-09-19 12.64 12.68 12.48 12.56 0.4M
2022-09-16 12.67 12.69 12.51 12.67 0.6M
2022-09-15 13.09 13.11 12.71 12.82 0.7M
2022-09-14 12.99 13.02 12.79 12.95 0.4M
2022-09-13 13.12 13.15 12.78 13.00 0.6M
2022-09-12 13.07 13.08 12.91 12.96 0.7M
2022-09-09 13.16 13.22 12.98 13.06 0.7M
2022-09-08 13.08 13.20 12.95 13.16 0.7M
2022-09-07 12.51 12.90 12.46 12.83 1.1M
2022-09-06 12.52 12.60 12.35 12.53 0.7M
2022-09-05 12.43 12.47 12.34 12.47 0.5M
2022-09-02 12.52 12.59 12.29 12.50 0.8M
2022-09-01 12.58 12.64 12.36 12.45 2.1M
2022-08-31 12.78 12.85 12.58 12.65 0.5M
2022-08-30 12.89 13.04 12.73 12.75 0.4M
2022-08-29 12.94 13.00 12.74 12.87 1.4M
2022-08-26 13.28 13.31 13.05 13.09 0.6M
2022-08-25 13.17 13.38 13.10 13.16 0.9M
2022-08-24 12.80 13.12 12.74 13.09 0.6M
2022-08-23 12.81 12.90 12.74 12.81 0.4M
2022-08-22 12.87 12.87 12.62 12.84 1.0M
2022-08-19 13.14 13.16 12.82 12.86 0.9M
2022-08-18 13.02 13.29 12.99 13.19 1.6M
2022-08-17 13.12 13.15 12.94 12.96 0.5M
2022-08-16 13.28 13.32 13.06 13.16 1.0M
2022-08-15 13.20 13.34 13.15 13.28 1.1M
2022-08-12 13.00 13.17 12.91 13.17 0.6M
2022-08-11 13.17 13.27 13.05 13.10 1.0M
2022-08-10 12.66 13.05 12.64 13.03 0.7M
2022-08-09 12.72 12.73 12.45 12.66 0.7M
2022-08-08 12.83 13.02 12.74 12.77 1.5M
2022-08-05 12.55 12.80 12.51 12.54 1.1M
2022-08-04 12.31 12.46 12.29 12.41 0.7M
2022-08-03 12.41 12.50 12.13 12.21 0.9M
2022-08-02 12.26 12.62 12.17 12.59 1.2M
2022-08-01 12.50 12.56 12.29 12.37 1.0M
2022-07-29 12.36 12.60 12.24 12.41 1.2M
2022-07-28 11.84 12.47 11.82 12.28 2.1M
2022-07-27 11.20 11.45 11.16 11.43 0.4M
2022-07-26 11.07 11.17 11.03 11.06 0.3M
2022-07-25 11.03 11.04 10.87 11.03 0.3M
2022-07-22 11.03 11.22 11.00 11.04 0.3M
2022-07-21 11.09 11.09 10.91 10.99 0.2M
2022-07-20 10.96 11.14 10.94 11.14 0.7M
2022-07-19 10.89 10.94 10.77 10.94 0.3M
2022-07-18 10.74 11.01 10.74 10.97 0.6M
2022-07-15 10.93 10.96 10.37 10.65 0.6M
2022-07-14 10.99 10.99 10.76 10.85 0.2M
2022-07-13 11.01 11.04 10.73 10.99 0.4M
2022-07-12 11.11 11.20 10.88 10.97 0.4M
2022-07-11 11.20 11.40 11.11 11.14 0.6M
2022-07-08 11.13 11.35 11.03 11.31 0.9M
2022-07-07 10.71 11.19 10.71 11.15 0.4M
2022-07-06 10.58 10.81 10.55 10.60 0.5M
2022-07-05 10.61 10.68 10.34 10.35 0.3M
2022-07-04 10.57 10.58 10.49 10.54 0.2M
2022-07-01 10.33 10.68 10.30 10.60 0.7M
2022-06-30 10.20 10.43 10.16 10.39 0.3M
2022-06-29 10.46 10.50 10.16 10.23 0.9M
2022-06-28 10.79 10.85 10.62 10.63 0.4M
2022-06-27 10.55 10.75 10.51 10.73 0.3M
2022-06-24 10.60 10.67 10.42 10.49 0.3M
2022-06-23 10.29 10.46 10.23 10.40 0.3M
2022-06-22 10.25 10.44 10.17 10.36 0.2M
2022-06-21 10.38 10.52 10.33 10.44 0.3M
2022-06-20 10.19 10.33 10.18 10.33 0.2M
2022-06-17 9.86 10.13 9.85 10.05 0.2M
2022-06-16 10.20 10.23 9.81 9.85 0.5M
2022-06-15 10.08 10.22 10.02 10.15 0.6M
2022-06-14 10.29 10.33 10.04 10.09 0.4M
2022-06-13 10.53 10.55 10.07 10.14 0.9M
2022-06-10 10.86 10.90 10.62 10.62 0.7M
2022-06-09 10.97 11.02 10.80 10.94 0.4M
2022-06-08 11.10 11.16 11.02 11.07 0.5M
2022-06-07 11.02 11.08 10.95 11.01 0.8M
2022-06-06 10.85 11.24 10.85 11.10 0.7M
2022-06-03 10.88 10.91 10.71 10.78 0.7M
2022-06-02 10.61 10.86 10.56 10.84 0.3M
2022-06-01 10.66 10.70 10.55 10.57 0.6M
2022-05-31 10.77 10.82 10.63 10.68 0.5M
2022-05-30 10.80 10.83 10.73 10.77 0.3M
2022-05-27 10.44 10.67 10.38 10.67 0.3M
2022-05-26 10.28 10.47 10.23 10.42 0.1M
2022-05-25 10.15 10.21 10.04 10.16 0.4M
2022-05-24 10.13 10.20 9.97 10.04 0.3M
2022-05-23 10.38 10.40 10.09 10.24 0.4M
2022-05-20 10.29 10.33 10.11 10.13 0.6M
2022-05-19 9.96 10.21 9.85 10.21 0.6M
2022-05-18 10.00 10.14 9.87 9.97 0.6M
2022-05-17 9.67 9.83 9.65 9.77 0.3M
2022-05-16 9.62 9.74 9.57 9.62 0.6M
2022-05-13 9.38 9.74 9.35 9.69 0.6M
2022-05-12 9.21 9.40 9.00 9.28 0.5M
2022-05-11 9.57 9.67 9.43 9.52 0.4M
2022-05-10 9.57 9.71 9.37 9.38 0.6M
2022-05-09 10.05 10.06 9.50 9.53 0.6M
2022-05-06 10.43 10.45 10.00 10.17 0.4M
2022-05-05 10.82 10.82 10.38 10.44 0.4M
2022-05-04 10.45 10.51 10.38 10.48 0.3M
2022-05-03 10.34 10.50 10.25 10.49 0.3M
2022-05-02 10.31 10.36 10.08 10.21 0.9M
2022-04-29 10.44 10.59 10.38 10.50 0.5M
2022-04-28 10.49 10.54 10.20 10.25 0.3M
2022-04-27 10.25 10.60 10.20 10.38 0.4M
2022-04-26 10.37 10.37 10.13 10.19 0.5M
2022-04-25 10.27 10.35 10.15 10.25 1.2M
2022-04-22 10.52 10.53 10.38 10.38 0.8M
2022-04-21 10.93 11.02 10.58 10.60 1.5M
2022-04-20 11.09 11.30 11.00 11.06 0.7M
2022-04-19 11.05 11.14 10.92 11.14 0.8M
2022-04-14 11.12 11.21 11.06 11.11 0.6M
2022-04-13 11.07 11.10 10.93 11.10 0.3M
2022-04-12 11.08 11.16 10.93 11.11 0.4M
2022-04-11 11.09 11.19 11.01 11.10 1.3M
2022-04-08 11.42 11.43 11.22 11.28 0.9M
2022-04-07 11.33 11.56 11.26 11.32 1.8M
2022-04-06 11.56 11.59 11.28 11.34 0.7M
2022-04-05 11.59 11.84 11.55 11.65 1.4M
2022-04-04 11.33 11.52 11.22 11.50 1.0M
2022-04-01 11.23 11.34 11.20 11.25 1.8M
2022-03-31 11.07 11.22 10.97 11.18 0.6M
2022-03-30 11.04 11.16 11.03 11.09 0.9M
2022-03-29 11.06 11.09 10.83 11.02 0.9M
2022-03-28 11.01 11.06 10.90 10.94 0.8M
2022-03-25 11.06 11.18 10.78 10.89 0.8M
2022-03-24 11.07 11.11 10.88 10.96 0.5M
2022-03-23 11.09 11.10 10.88 11.06 0.8M
2022-03-22 11.00 11.12 10.90 11.06 0.8M
2022-03-21 10.98 11.01 10.81 10.90 0.5M
2022-03-18 10.87 10.99 10.78 10.97 0.9M
2022-03-17 10.81 10.88 10.71 10.79 0.5M
2022-03-16 10.73 10.78 10.59 10.66 0.7M
2022-03-15 10.34 10.49 10.22 10.49 1.0M
2022-03-14 10.97 11.01 10.46 10.47 1.0M
2022-03-11 11.08 11.20 10.92 10.92 1.2M
2022-03-10 11.06 11.16 10.74 10.76 1.1M
2022-03-09 11.33 11.40 10.80 11.08 3.5M
2022-03-08 10.61 11.11 10.60 11.07 1.5M
2022-03-07 10.23 10.64 10.15 10.61 1.9M
2022-03-04 10.18 10.31 10.07 10.11 2.0M
2022-03-03 10.41 10.43 10.08 10.14 0.8M
2022-03-02 10.50 10.63 10.32 10.36 1.2M
2022-03-01 10.70 10.70 10.31 10.46 2.1M
2022-02-28 9.86 10.66 9.85 10.63 3.2M
2022-02-25 9.54 9.84 9.48 9.79 1.3M
2022-02-24 8.63 9.41 8.55 9.34 2.6M
2022-02-23 9.05 9.12 8.95 8.98 0.5M
2022-02-22 8.82 9.10 8.80 9.00 1.1M
2022-02-21 9.24 9.25 9.00 9.02 0.4M
2022-02-18 9.37 9.40 9.16 9.18 0.4M
2022-02-17 9.42 9.46 9.37 9.41 0.4M
2022-02-16 9.42 9.48 9.27 9.38 0.6M
2022-02-15 9.13 9.39 9.10 9.39 0.6M
2022-02-14 9.08 9.16 8.97 9.14 0.8M
2022-02-11 9.23 9.38 9.19 9.27 0.7M
2022-02-10 9.48 9.51 9.23 9.40 0.6M
2022-02-09 9.42 9.61 9.38 9.48 0.9M
2022-02-08 9.16 9.17 9.00 9.09 0.6M
2022-02-07 9.21 9.24 9.12 9.12 0.6M
2022-02-04 9.21 9.23 8.99 9.13 0.7M
2022-02-03 9.40 9.42 9.18 9.20 0.5M
2022-02-02 9.54 9.62 9.45 9.45 0.8M
2022-02-01 9.59 9.62 9.38 9.52 1.2M
2022-01-31 9.15 9.44 9.10 9.44 1.0M
2022-01-28 9.11 9.11 8.85 9.00 1.0M
2022-01-27 9.05 9.29 9.04 9.20 1.0M
2022-01-26 9.08 9.38 9.05 9.28 1.2M
2022-01-25 9.15 9.19 8.96 8.96 1.1M
2022-01-24 9.31 9.34 8.83 8.90 3.1M
2022-01-21 9.50 9.56 9.26 9.44 2.3M
2022-01-20 9.60 9.91 9.53 9.88 0.6M
2022-01-19 9.51 9.68 9.45 9.56 1.0M
2022-01-18 9.76 9.76 9.55 9.63 1.1M
2022-01-17 9.76 9.82 9.74 9.80 0.7M
2022-01-14 9.81 9.85 9.70 9.73 0.7M
2022-01-13 9.89 10.08 9.87 9.96 0.5M
2022-01-12 9.97 10.04 9.87 9.92 0.9M
2022-01-11 9.85 9.99 9.85 9.92 1.1M
2022-01-10 9.98 10.02 9.68 9.81 1.6M
2022-01-07 10.01 10.08 9.88 9.96 1.1M
2022-01-06 10.15 10.15 9.89 10.06 1.0M
2022-01-05 10.60 10.63 10.39 10.39 1.3M
2022-01-04 10.85 10.88 10.52 10.59 1.3M
2022-01-03 10.75 10.87 10.70 10.80 1.3M