Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets closed

S&P Futures
3,923.50
+7.25(+0.19%)
Dow Futures
31,516.00
+29.00(+0.09%)
Nasdaq Futures
12,192.25
+51.75(+0.43%)
Russell 2000 Futures
1,764.70
+3.00(+0.17%)
Crude Oil
107.84
+0.22(+0.20%)
Gold
1,837.00
+6.70(+0.37%)

Advertisement

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

Milan - Milan Delayed Price. Currency in EUR

Add to watchlist

10.49

+0.08

(+0.79%)

At close: 05:35PM CEST

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in EUR

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 24, 2022	10.59	10.70	10.42	10.49	10.49	108,790
Jun 23, 2022	10.29	10.46	10.23	10.41	10.41	84,471
Jun 22, 2022	10.31	10.43	10.17	10.33	10.33	98,633
Jun 21, 2022	10.33	10.51	10.32	10.44	10.44	128,750
Jun 20, 2022	10.19	10.33	10.17	10.33	10.33	147,851
Jun 17, 2022	9.86	10.10	9.85	10.05	10.05	210,508
Jun 16, 2022	10.20	10.21	9.82	9.85	9.85	299,331
Jun 15, 2022	10.08	10.17	10.01	10.15	10.15	153,419
Jun 14, 2022	10.31	10.31	10.04	10.13	10.13	161,139
Jun 13, 2022	10.54	10.55	10.08	10.15	10.15	341,923
Jun 10, 2022	10.83	10.87	10.62	10.65	10.65	414,127
Jun 09, 2022	10.97	11.02	10.81	10.89	10.89	264,407
Jun 08, 2022	11.08	11.17	11.02	11.08	11.08	281,884
Jun 07, 2022	11.03	11.08	10.96	11.01	11.01	211,349
Jun 06, 2022	10.85	11.23	10.85	11.12	11.12	292,308
Jun 03, 2022	10.86	10.90	10.73	10.78	10.78	188,572
Jun 02, 2022	10.58	10.85	10.56	10.82	10.82	109,606
Jun 01, 2022	10.63	10.70	10.53	10.56	10.56	186,431
May 31, 2022	10.73	10.83	10.63	10.65	10.65	274,090
May 30, 2022	10.76	10.84	10.73	10.77	10.77	161,377
May 27, 2022	10.42	10.69	10.41	10.69	10.69	115,206
May 26, 2022	10.29	10.46	10.25	10.46	10.46	127,364
May 25, 2022	10.14	10.21	10.06	10.20	10.20	176,355
May 24, 2022	10.13	10.20	9.98	10.04	10.04	202,532
May 23, 2022	10.37	10.40	10.10	10.25	10.25	186,225
May 20, 2022	10.28	10.33	10.10	10.14	10.14	261,325
May 19, 2022	9.92	10.18	9.84	10.16	10.16	192,631
May 18, 2022	9.94	10.13	9.87	9.99	9.99	312,701
May 17, 2022	9.70	9.82	9.66	9.77	9.77	216,469
May 16, 2022	9.62	9.73	9.58	9.65	9.65	325,731
May 13, 2022	9.40	9.73	9.36	9.68	9.68	129,516
May 12, 2022	9.19	9.39	8.99	9.29	9.29	211,303
May 11, 2022	9.55	9.67	9.45	9.52	9.52	197,797
May 10, 2022	9.59	9.75	9.36	9.37	9.37	621,410
May 09, 2022	10.07	10.07	9.50	9.51	9.51	265,442
May 06, 2022	10.42	10.45	10.00	10.16	10.16	104,362
May 05, 2022	10.74	10.80	10.38	10.42	10.42	122,061
May 04, 2022	10.49	10.51	10.38	10.51	10.51	82,386
May 03, 2022	10.34	10.49	10.25	10.48	10.48	149,995
May 02, 2022	10.32	10.44	10.10	10.19	10.19	191,077
Apr 29, 2022	10.40	10.58	10.38	10.49	10.49	252,631
Apr 28, 2022	10.49	10.54	10.21	10.26	10.26	159,319
Apr 27, 2022	10.25	10.58	10.21	10.41	10.41	204,128
Apr 26, 2022	10.37	10.40	10.14	10.21	10.21	218,114
Apr 25, 2022	10.27	10.35	10.14	10.24	10.24	292,726
Apr 22, 2022	10.50	10.53	10.38	10.38	10.38	417,020
Apr 21, 2022	10.93	11.01	10.59	10.60	10.60	359,653
Apr 20, 2022	11.06	11.29	10.99	11.05	11.05	767,353
Apr 19, 2022	11.07	11.14	10.91	11.14	11.14	211,168
Apr 14, 2022	11.10	11.21	11.06	11.11	11.11	215,602
Apr 13, 2022	11.02	11.10	10.95	11.09	11.09	96,374
Apr 12, 2022	11.08	11.16	10.92	11.13	11.13	124,887
Apr 11, 2022	11.10	11.18	11.01	11.08	11.08	401,134
Apr 08, 2022	11.40	11.47	11.24	11.28	11.28	125,289
Apr 07, 2022	11.33	11.55	11.27	11.31	11.31	519,737
Apr 06, 2022	11.57	11.59	11.27	11.32	11.32	245,842
Apr 05, 2022	11.55	11.84	11.55	11.62	11.62	455,285
Apr 04, 2022	11.34	11.52	11.22	11.52	11.52	247,575
Apr 01, 2022	11.24	11.32	11.20	11.24	11.24	262,758
Mar 31, 2022	11.06	11.22	10.96	11.16	11.16	204,167
Mar 30, 2022	11.07	11.16	11.03	11.09	11.09	282,783
Mar 29, 2022	11.03	11.09	10.84	11.03	11.03	438,462
Mar 28, 2022	11.00	11.06	10.91	10.93	10.93	394,931
Mar 25, 2022	11.06	11.19	10.79	10.87	10.87	312,331
Mar 24, 2022	11.08	11.11	10.88	10.96	10.96	236,669
Mar 23, 2022	11.08	11.10	10.86	11.04	11.04	240,407
Mar 22, 2022	10.93	11.11	10.90	11.06	11.06	239,273
Mar 21, 2022	10.98	11.00	10.81	10.90	10.90	317,976
Mar 18, 2022	10.88	10.98	10.78	10.96	10.96	398,891
Mar 17, 2022	10.80	10.87	10.71	10.79	10.79	288,698
Mar 16, 2022	10.69	10.80	10.59	10.66	10.66	283,555
Mar 15, 2022	10.35	10.49	10.23	10.49	10.49	407,037
Mar 14, 2022	10.97	10.99	10.46	10.46	10.46	508,154
Mar 11, 2022	11.03	11.19	10.88	10.88	10.88	490,706
Mar 10, 2022	11.06	11.18	10.73	10.76	10.76	751,807
Mar 09, 2022	11.31	11.43	10.81	11.08	11.08	976,735
Mar 08, 2022	10.61	11.09	10.60	11.01	11.01	683,856
Mar 07, 2022	10.18	10.62	10.15	10.60	10.60	911,608
Mar 04, 2022	10.15	10.31	10.08	10.10	10.10	524,489
Mar 03, 2022	10.39	10.41	10.08	10.14	10.14	416,305
Mar 02, 2022	10.52	10.62	10.33	10.36	10.36	448,912
Mar 01, 2022	10.65	10.73	10.33	10.46	10.46	1,054,080
Feb 28, 2022	9.81	10.66	9.81	10.64	10.64	815,566
Feb 25, 2022	9.55	9.83	9.48	9.79	9.79	357,849
Feb 24, 2022	8.67	9.40	8.51	9.39	9.39	990,332
Feb 23, 2022	9.01	9.10	8.95	8.97	8.97	137,194
Feb 22, 2022	8.93	9.08	8.80	9.00	9.00	298,064
Feb 21, 2022	9.20	9.26	9.00	9.03	9.03	133,749
Feb 18, 2022	9.38	9.40	9.15	9.18	9.18	112,027
Feb 17, 2022	9.44	9.48	9.37	9.43	9.43	694,923
Feb 16, 2022	9.42	9.48	9.28	9.37	9.37	156,128
Feb 15, 2022	9.09	9.39	9.09	9.39	9.39	259,879
Feb 14, 2022	9.09	9.16	8.96	9.14	9.14	349,562
Feb 11, 2022	9.26	9.38	9.19	9.27	9.27	264,598
Feb 10, 2022	9.51	9.51	9.24	9.40	9.40	276,882
Feb 09, 2022	9.35	9.61	9.34	9.48	9.48	369,016
Feb 08, 2022	9.15	9.18	9.00	9.10	9.10	152,309
Feb 07, 2022	9.19	9.23	9.12	9.13	9.13	215,945
Feb 04, 2022	9.19	9.24	9.00	9.13	9.13	207,015
Feb 03, 2022	9.41	9.42	9.18	9.19	9.19	194,353
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures3,923.50+7.25(+0.19%)

Dow Futures31,516.00+29.00(+0.09%)

Nasdaq Futures12,192.25+51.75(+0.43%)

Russell 2000 Futures1,764.70+3.00(+0.17%)

Crude Oil107.84+0.22(+0.20%)

Gold1,837.00+6.70(+0.37%)

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

S&P Futures
3,923.50
+7.25(+0.19%)

Dow Futures
31,516.00
+29.00(+0.09%)

Nasdaq Futures
12,192.25
+51.75(+0.43%)

Russell 2000 Futures
1,764.70
+3.00(+0.17%)

Crude Oil
107.84
+0.22(+0.20%)

Gold
1,837.00
+6.70(+0.37%)