iShares Global Clean Energy Transition UCITS ETF (BIT:INRG)
Italy · Delayed Price · Currency is EUR 9.26
-0.06 (-0.67%)
Mar 18, 2026, 5:35 PM CET
BIT:INRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 9.40 | 9.41 | 9.38 | 9.40 | - | 0.87% | 17,454 |
| Mar 17, 2026 | 9.21 | 9.34 | 9.19 | 9.32 | 9.32 | 0.92% | 79,512 |
| Mar 16, 2026 | 9.24 | 9.34 | 9.19 | 9.23 | 9.23 | -0.02% | 148,956 |
| Mar 13, 2026 | 9.19 | 9.40 | 9.17 | 9.24 | 9.24 | -0.43% | 249,955 |
| Mar 12, 2026 | 9.22 | 9.29 | 9.14 | 9.28 | 9.28 | 0.89% | 285,221 |
| Mar 11, 2026 | 9.11 | 9.28 | 9.08 | 9.19 | 9.19 | 1.31% | 213,921 |
| Mar 10, 2026 | 8.87 | 9.10 | 8.87 | 9.08 | 9.08 | 3.20% | 186,347 |
| Mar 9, 2026 | 8.52 | 8.82 | 8.50 | 8.79 | 8.79 | 1.16% | 96,240 |
| Mar 6, 2026 | 8.89 | 8.92 | 8.68 | 8.69 | 8.69 | -1.33% | 93,605 |
| Mar 5, 2026 | 8.97 | 9.00 | 8.81 | 8.81 | 8.81 | -0.81% | 97,626 |
| Mar 4, 2026 | 8.69 | 8.93 | 8.69 | 8.88 | 8.88 | 1.85% | 85,544 |
| Mar 3, 2026 | 8.85 | 8.85 | 8.64 | 8.72 | 8.72 | -2.26% | 318,614 |
| Mar 2, 2026 | 8.73 | 8.96 | 8.70 | 8.92 | 8.92 | 0.10% | 197,582 |
| Feb 27, 2026 | 9.13 | 9.16 | 8.91 | 8.91 | 8.91 | -2.27% | 178,341 |
| Feb 26, 2026 | 9.30 | 9.30 | 9.03 | 9.12 | 9.12 | -2.70% | 190,197 |
| Feb 25, 2026 | 9.31 | 9.39 | 9.31 | 9.37 | 9.37 | -0.35% | 74,847 |
| Feb 24, 2026 | 9.27 | 9.44 | 9.19 | 9.41 | 9.41 | 2.60% | 130,595 |
| Feb 23, 2026 | 9.15 | 9.24 | 9.12 | 9.17 | 9.17 | -0.92% | 91,185 |
| Feb 20, 2026 | 9.18 | 9.28 | 9.09 | 9.25 | 9.25 | -0.02% | 154,833 |
| Feb 19, 2026 | 9.30 | 9.30 | 9.19 | 9.26 | 9.26 | -0.45% | 82,912 |
| Feb 18, 2026 | 9.13 | 9.30 | 9.13 | 9.30 | 9.30 | 3.06% | 168,366 |
| Feb 17, 2026 | 8.98 | 9.08 | 8.94 | 9.02 | 9.02 | 0.45% | 124,802 |
| Feb 16, 2026 | 8.96 | 9.02 | 8.95 | 8.98 | 8.98 | 0.31% | 66,975 |
| Feb 13, 2026 | 8.87 | 9.00 | 8.76 | 8.95 | 8.95 | -0.08% | 66,916 |
| Feb 12, 2026 | 9.22 | 9.25 | 8.93 | 8.96 | 8.96 | -1.93% | 212,365 |
| Feb 11, 2026 | 9.16 | 9.32 | 8.98 | 9.14 | 9.14 | -0.76% | 179,186 |
| Feb 10, 2026 | 9.18 | 9.21 | 9.04 | 9.21 | 9.21 | 0.02% | 100,745 |
| Feb 9, 2026 | 9.09 | 9.21 | 9.04 | 9.21 | 9.21 | 2.05% | 142,547 |
| Feb 6, 2026 | 8.97 | 9.14 | 8.94 | 9.02 | 9.02 | 0.76% | 154,509 |
| Feb 5, 2026 | 9.11 | 9.13 | 8.87 | 8.95 | 8.95 | -1.77% | 186,052 |
| Feb 4, 2026 | 9.30 | 9.40 | 9.11 | 9.11 | 9.11 | -0.25% | 390,323 |
| Feb 3, 2026 | 8.93 | 9.22 | 8.93 | 9.14 | 9.14 | 3.48% | 237,533 |
| Feb 2, 2026 | 8.71 | 8.92 | 8.71 | 8.83 | 8.83 | -0.37% | 191,483 |
| Jan 30, 2026 | 8.81 | 9.00 | 8.81 | 8.86 | 8.86 | 0.02% | 114,989 |
| Jan 29, 2026 | 9.14 | 9.16 | 8.75 | 8.86 | 8.86 | -2.64% | 398,657 |
| Jan 28, 2026 | 9.00 | 9.18 | 8.98 | 9.10 | 9.10 | 1.92% | 179,649 |
| Jan 27, 2026 | 8.86 | 8.94 | 8.81 | 8.93 | 8.93 | 0.96% | 198,043 |
| Jan 26, 2026 | 8.85 | 8.93 | 8.79 | 8.84 | 8.84 | -1.17% | 147,661 |
| Jan 23, 2026 | 8.96 | 8.98 | 8.85 | 8.95 | 8.95 | 0.69% | 136,526 |
| Jan 22, 2026 | 8.78 | 8.90 | 8.76 | 8.89 | 8.89 | 2.36% | 277,577 |
| Jan 21, 2026 | 8.60 | 8.71 | 8.59 | 8.68 | 8.68 | 1.13% | 98,802 |
| Jan 20, 2026 | 8.59 | 8.59 | 8.44 | 8.59 | 8.59 | -1.77% | 163,731 |
| Jan 19, 2026 | 8.71 | 8.74 | 8.65 | 8.74 | 8.74 | -0.49% | 82,700 |
| Jan 16, 2026 | 8.74 | 8.80 | 8.68 | 8.78 | 8.78 | 0.33% | 74,743 |
| Jan 15, 2026 | 8.60 | 8.76 | 8.60 | 8.76 | 8.76 | 1.21% | 258,243 |
| Jan 14, 2026 | 8.73 | 8.73 | 8.61 | 8.65 | 8.65 | -0.85% | 110,613 |
| Jan 13, 2026 | 8.67 | 8.72 | 8.62 | 8.72 | 8.72 | 1.27% | 65,572 |
| Jan 12, 2026 | 8.50 | 8.62 | 8.45 | 8.62 | 8.62 | 0.96% | 154,173 |
| Jan 9, 2026 | 8.47 | 8.56 | 8.47 | 8.53 | 8.53 | 0.48% | 99,515 |
| Jan 8, 2026 | 8.34 | 8.55 | 8.30 | 8.49 | 8.49 | 1.29% | 126,016 |