Canada markets closed

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

Swiss - Swiss Delayed Price. Currency in USD
Add to watchlist
7.82-0.03 (-0.38%)
At close: 04:37PM CEST
Time Period:
Jul 07, 2023 - Jul 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 05, 20247.877.917.817.827.8235,234
Jul 04, 20247.847.867.827.857.8570,674
Jul 03, 20247.627.837.627.797.79294,762
Jul 02, 20247.667.707.647.647.64213,081
Jul 01, 20247.757.807.717.727.7243,884
Jun 28, 20247.947.947.767.767.76165,068
Jun 27, 20247.897.897.847.857.8530,134
Jun 26, 20247.988.017.877.907.9094,505
Jun 25, 20248.088.117.987.987.98294,106
Jun 24, 20248.038.138.028.098.0972,292
Jun 21, 20248.078.078.028.028.02146,886
Jun 20, 20248.068.128.058.088.0839,157
Jun 19, 20248.148.168.058.078.0723,268
Jun 18, 20248.128.168.088.168.1686,543
Jun 17, 20248.158.308.118.118.1150,124
Jun 14, 20248.438.438.298.358.3547,775
Jun 13, 20248.568.598.488.488.48494,327
Jun 12, 20248.508.738.498.648.6470,238
Jun 11, 20248.468.468.398.418.4178,917
Jun 10, 20248.398.398.268.398.3934,523
Jun 07, 20248.558.598.388.418.4126,163
Jun 06, 20248.608.618.518.568.5634,764
Jun 05, 20248.528.628.528.628.6230,552
Jun 04, 20248.568.598.498.538.5348,907
Jun 03, 20248.658.718.638.688.68210,291
May 31, 20248.578.668.498.508.5079,244
May 30, 20248.418.578.418.578.57169,095
May 29, 20248.678.678.488.528.52115,754
May 28, 20248.608.708.608.698.69116,578
May 27, 20248.528.638.528.608.6081,006
May 24, 20248.298.548.268.548.5433,084
May 23, 20248.458.508.358.368.3694,534
May 22, 20248.178.468.128.458.45184,702
May 21, 20248.078.158.058.138.1356,831
May 17, 20248.208.218.118.158.1517,548
May 16, 20248.198.218.148.178.1720,672
May 16, 20240.0248 Dividend
May 15, 20248.098.298.098.238.2177,076
May 14, 20247.978.207.968.118.08209,342
May 13, 20247.958.017.908.017.9876,440
May 10, 20248.008.088.008.007.97100,735
May 08, 20247.988.017.937.977.9431,176
May 07, 20247.998.067.968.048.0238,220
May 06, 20247.968.007.947.977.9562,161
May 03, 20247.758.017.747.957.92209,016
May 02, 20247.627.707.627.687.65105,572
Apr 30, 20247.717.717.607.607.58184,902
Apr 29, 20247.637.737.637.717.68125,756
Apr 26, 20247.527.637.527.597.57181,306
Apr 25, 20247.567.647.407.437.4174,900
Apr 24, 20247.597.647.537.577.55124,748
Apr 23, 20247.527.667.517.647.6251,066
Apr 22, 20247.537.557.467.497.47240,032
Apr 19, 20247.467.537.467.517.4863,799
Apr 18, 20247.627.637.537.637.61150,460
Apr 17, 20247.517.577.517.547.5278,130
Apr 16, 20247.587.607.497.547.5176,898
Apr 15, 20247.877.887.687.727.69107,269
Apr 12, 20247.957.997.877.877.8516,059
Apr 11, 20247.958.087.897.897.86144,950
Apr 10, 20248.158.187.847.917.89158,487
Apr 09, 20247.968.107.968.028.0068,643
Apr 08, 20247.847.987.847.967.94156,926
Apr 05, 20247.987.987.847.877.8585,545
Apr 04, 20247.988.137.988.138.1177,808
Apr 03, 20247.867.917.807.907.87435,970
Apr 02, 20248.028.057.907.907.8843,854
Mar 28, 20248.008.107.988.048.0163,328
Mar 27, 20247.807.987.767.987.96129,030
Mar 26, 20247.827.867.807.827.7942,894
Mar 25, 20247.867.907.847.847.81153,352
Mar 22, 20247.877.947.857.857.8280,825
Mar 21, 20247.927.967.897.897.87183,799
Mar 20, 20247.697.757.687.737.7084,601
Mar 19, 20247.737.747.697.727.6953,620
Mar 18, 20247.727.777.717.777.7547,496
Mar 15, 20247.767.807.717.717.6954,972
Mar 14, 20247.938.007.797.797.77170,847
Mar 13, 20247.988.017.947.947.9290,017
Mar 12, 20248.238.248.058.058.02174,338
Mar 11, 20248.258.328.238.238.2045,232
Mar 08, 20248.268.338.198.318.2951,882
Mar 07, 20248.058.208.058.168.1494,190
Mar 06, 20248.018.128.018.128.09152,033
Mar 05, 20247.968.027.958.027.99583,628
Mar 04, 20248.098.147.988.007.9869,197
Mar 01, 20248.018.148.008.138.1181,134
Feb 29, 20247.908.117.877.947.92193,694
Feb 28, 20247.957.997.887.937.90487,626
Feb 27, 20247.877.957.877.937.91230,171
Feb 26, 20247.847.917.807.877.8588,367
Feb 23, 20247.987.997.877.877.84101,521
Feb 22, 20248.188.218.008.007.9863,430
Feb 21, 20248.158.158.068.108.07142,223
Feb 20, 20248.318.358.218.218.18223,937
Feb 19, 20248.338.378.298.298.2724,776
Feb 16, 20248.438.478.318.388.36147,148
Feb 15, 20248.368.498.368.428.4029,853
Feb 14, 20248.168.288.168.288.26111,977
Feb 13, 20248.408.468.098.178.14223,945
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...