iShares Global Clean Energy Transition UCITS ETF (AMS:INRA)
Netherlands · Delayed Price · Currency is EUR · Price in USD 22.04
+0.26 (1.19%)
Sep 17, 2025, 5:55 PM CET
AMS:INRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 21.89 | 22.07 | 21.82 | 22.04 | 22.04 | 1.01% | 928 |
| Sep 16, 2025 | 21.80 | 21.85 | 21.71 | 21.82 | 21.82 | 0.83% | 1,133 |
| Sep 15, 2025 | 21.47 | 21.64 | 21.46 | 21.64 | 21.64 | 1.22% | 286 |
| Sep 12, 2025 | 21.50 | 21.50 | 21.32 | 21.38 | 21.38 | -0.79% | 394 |
| Sep 11, 2025 | 21.44 | 21.59 | 21.38 | 21.55 | 21.55 | 0.47% | 809 |
| Sep 10, 2025 | 21.24 | 21.50 | 21.22 | 21.45 | 21.45 | 1.51% | 114 |
| Sep 9, 2025 | 21.37 | 21.37 | 21.13 | 21.13 | 21.13 | -1.31% | 1,644 |
| Sep 8, 2025 | 21.50 | 21.57 | 21.36 | 21.41 | 21.41 | 0.52% | 1,265 |
| Sep 5, 2025 | 21.18 | 21.59 | 21.18 | 21.30 | 21.30 | 1.96% | 372 |
| Sep 4, 2025 | 20.89 | 20.95 | 20.85 | 20.89 | 20.89 | 0.19% | 493 |
| Sep 3, 2025 | 20.74 | 20.85 | 20.71 | 20.85 | 20.85 | 0.77% | 16,159 |
| Sep 2, 2025 | 21.06 | 21.06 | 20.52 | 20.69 | 20.69 | -1.71% | 1,670 |
| Sep 1, 2025 | 21.17 | 21.17 | 21.05 | 21.05 | 21.05 | -0.24% | 898 |
| Aug 29, 2025 | 21.26 | 21.30 | 21.10 | 21.10 | 21.10 | -1.03% | 5,958 |
| Aug 28, 2025 | 21.13 | 21.32 | 21.09 | 21.32 | 21.32 | 1.38% | 416 |
| Aug 27, 2025 | 21.12 | 21.14 | 21.02 | 21.03 | 21.03 | -0.43% | 489 |
| Aug 26, 2025 | 21.08 | 21.26 | 21.08 | 21.12 | 21.12 | -0.33% | 1,084 |
| Aug 25, 2025 | 21.27 | 21.27 | 21.15 | 21.19 | 21.19 | -0.75% | 6,711 |
| Aug 22, 2025 | 20.76 | 21.35 | 20.76 | 21.35 | 21.35 | 2.84% | 617 |
| Aug 21, 2025 | 21.02 | 21.02 | 20.75 | 20.76 | 20.76 | -1.33% | 15,174 |
| Aug 20, 2025 | 21.02 | 21.06 | 20.96 | 21.04 | 21.04 | -0.28% | 650 |
| Aug 19, 2025 | 21.25 | 21.25 | 21.09 | 21.10 | 21.10 | 0.09% | 125 |
| Aug 18, 2025 | 20.78 | 21.15 | 20.78 | 21.08 | 21.08 | 4.00% | 1,225 |
| Aug 15, 2025 | 20.01 | 20.27 | 20.01 | 20.27 | 20.27 | 1.86% | 242 |
| Aug 14, 2025 | 20.22 | 20.22 | 19.90 | 19.90 | 19.90 | -1.63% | 138 |
| Aug 13, 2025 | 20.07 | 20.28 | 20.07 | 20.23 | 20.23 | 1.10% | 4,024 |
| Aug 12, 2025 | 19.95 | 20.01 | 19.85 | 20.01 | 20.01 | 0.96% | 509 |
| Aug 11, 2025 | 20.07 | 20.07 | 19.81 | 19.82 | 19.82 | -1.83% | 10,138 |
| Aug 8, 2025 | 20.12 | 20.20 | 20.10 | 20.19 | 20.19 | 1.05% | 3,268 |
| Aug 7, 2025 | 19.96 | 20.12 | 19.93 | 19.98 | 19.98 | 0.30% | 633 |
| Aug 6, 2025 | 19.97 | 19.97 | 19.88 | 19.92 | 19.92 | 0.30% | 245 |
| Aug 5, 2025 | 19.95 | 19.95 | 19.80 | 19.86 | 19.86 | 0.05% | 153 |
| Aug 4, 2025 | 19.91 | 19.93 | 19.81 | 19.85 | 19.85 | 0.56% | 951 |
| Aug 1, 2025 | 19.71 | 19.93 | 19.53 | 19.74 | 19.74 | -0.10% | 3,784 |
| Jul 31, 2025 | 19.82 | 19.87 | 19.70 | 19.76 | 19.76 | -0.70% | 1,472 |
| Jul 30, 2025 | 20.11 | 20.11 | 19.88 | 19.90 | 19.90 | -0.90% | 500 |
| Jul 29, 2025 | 20.19 | 20.27 | 20.08 | 20.08 | 20.08 | -0.59% | 1,614 |
| Jul 28, 2025 | 20.49 | 20.52 | 20.18 | 20.20 | 20.20 | -1.08% | 10,180 |
| Jul 25, 2025 | 20.37 | 20.42 | 20.30 | 20.42 | 20.42 | 0.05% | 611 |
| Jul 24, 2025 | 20.38 | 20.52 | 20.33 | 20.41 | 20.41 | 0.59% | 2,024 |
| Jul 23, 2025 | 20.36 | 20.49 | 20.29 | 20.29 | 20.29 | -0.54% | 647 |
| Jul 22, 2025 | 20.19 | 20.40 | 20.19 | 20.40 | 20.40 | 0.84% | 2,924 |
| Jul 21, 2025 | 20.04 | 20.23 | 20.01 | 20.23 | 20.23 | 1.35% | 647 |
| Jul 18, 2025 | 19.81 | 20.06 | 19.81 | 19.96 | 19.96 | 1.17% | 672 |
| Jul 17, 2025 | 19.63 | 19.73 | 19.57 | 19.73 | 19.73 | 0.46% | 44 |
| Jul 16, 2025 | 19.74 | 19.84 | 19.64 | 19.64 | 19.64 | -1.41% | 1,933 |
| Jul 15, 2025 | 19.63 | 19.92 | 19.63 | 19.92 | 19.92 | 1.43% | 464 |
| Jul 14, 2025 | 19.59 | 19.72 | 19.57 | 19.64 | 19.64 | 0.05% | 895 |
| Jul 11, 2025 | 19.77 | 19.78 | 19.63 | 19.63 | 19.63 | -1.11% | 751 |
| Jul 10, 2025 | 19.94 | 19.94 | 19.81 | 19.85 | 19.85 | 0.10% | 402 |