iShares Global Clean Energy Transition UCITS ETF (LON:INRG)
London · Delayed Price · Currency is GBP · Price in GBX 931.50
-2.75 (-0.29%)
May 15, 2026, 3:55 PM GMT
LON:INRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 940.00 | 940.00 | 930.75 | 934.00 | - | -0.03% | 49,679 |
| May 14, 2026 | 929.00 | 938.75 | 910.25 | 934.25 | 934.25 | -0.32% | 233,548 |
| May 13, 2026 | 920.50 | 940.00 | 912.00 | 937.25 | 937.25 | 4.05% | 286,704 |
| May 12, 2026 | 916.00 | 919.75 | 897.25 | 900.75 | 900.75 | -2.62% | 196,508 |
| May 11, 2026 | 893.50 | 926.00 | 893.50 | 925.00 | 925.00 | 4.52% | 378,285 |
| May 8, 2026 | 885.75 | 892.50 | 880.25 | 885.00 | 885.00 | -0.39% | 329,449 |
| May 7, 2026 | 904.50 | 906.00 | 887.25 | 888.50 | 888.50 | -0.86% | 509,503 |
| May 6, 2026 | 904.75 | 914.50 | 891.25 | 896.25 | 896.25 | -0.47% | 356,139 |
| May 5, 2026 | 887.25 | 900.50 | 883.50 | 900.50 | 900.50 | 1.95% | 2,019,892 |
| May 1, 2026 | 878.50 | 892.67 | 871.50 | 883.25 | 883.25 | 1.55% | 151,841 |
| Apr 30, 2026 | 870.75 | 878.00 | 859.00 | 869.75 | 869.75 | 0.96% | 249,339 |
| Apr 29, 2026 | 860.25 | 873.50 | 856.25 | 861.50 | 861.50 | 2.35% | 578,799 |
| Apr 28, 2026 | 860.25 | 862.25 | 838.00 | 841.75 | 841.75 | -0.91% | 293,204 |
| Apr 27, 2026 | 854.00 | 860.25 | 847.25 | 849.50 | 849.50 | -0.29% | 345,928 |
| Apr 24, 2026 | 861.25 | 869.25 | 848.50 | 852.00 | 852.00 | -1.07% | 204,397 |
| Apr 23, 2026 | 844.00 | 863.25 | 839.50 | 861.25 | 861.25 | 1.77% | 2,893,986 |
| Apr 22, 2026 | 836.00 | 853.00 | 834.75 | 846.25 | 846.25 | 0.86% | 202,881 |
| Apr 21, 2026 | 838.25 | 846.00 | 835.00 | 839.00 | 839.00 | 1.05% | 959,076 |
| Apr 20, 2026 | 824.50 | 832.25 | 818.50 | 830.25 | 830.25 | 0.85% | 183,986 |
| Apr 17, 2026 | 823.75 | 834.00 | 818.75 | 823.25 | 823.25 | -0.21% | 208,083 |
| Apr 16, 2026 | 832.00 | 834.50 | 815.41 | 825.00 | 825.00 | -1.52% | 174,083 |
| Apr 15, 2026 | 831.00 | 845.32 | 831.00 | 837.75 | 837.75 | 0.36% | 421,035 |
| Apr 14, 2026 | 820.00 | 834.75 | 815.50 | 834.75 | 834.75 | 3.47% | 271,070 |
| Apr 13, 2026 | 803.00 | 811.00 | 800.75 | 806.75 | 806.75 | -0.49% | 1,952,696 |
| Apr 10, 2026 | 799.50 | 812.25 | 797.00 | 810.75 | 810.75 | 0.87% | 213,942 |
| Apr 9, 2026 | 791.25 | 803.75 | 787.50 | 803.75 | 803.75 | 1.36% | 81,621 |
| Apr 8, 2026 | 791.75 | 798.50 | 786.50 | 793.00 | 793.00 | 3.52% | 274,447 |
| Apr 7, 2026 | 774.75 | 778.25 | 762.50 | 766.00 | 766.00 | -2.92% | 214,275 |
| Apr 2, 2026 | 780.00 | 797.00 | 775.25 | 789.00 | 789.00 | -0.88% | 235,012 |
| Apr 1, 2026 | 798.75 | 798.75 | 788.25 | 796.00 | 796.00 | 2.31% | 220,310 |
| Mar 31, 2026 | 757.75 | 780.00 | 757.75 | 778.00 | 778.00 | 1.01% | 116,082 |
| Mar 30, 2026 | 775.50 | 786.25 | 765.75 | 770.25 | 770.25 | -1.25% | 151,495 |
| Mar 27, 2026 | 782.25 | 782.75 | 768.75 | 780.00 | 780.00 | -0.95% | 180,854 |
| Mar 26, 2026 | 801.25 | 801.25 | 786.00 | 787.50 | 787.50 | -2.63% | 115,648 |
| Mar 25, 2026 | 796.25 | 809.25 | 795.00 | 808.75 | 808.75 | 3.03% | 134,538 |
| Mar 24, 2026 | 776.25 | 788.00 | 769.75 | 785.00 | 785.00 | 1.03% | 280,382 |
| Mar 23, 2026 | 772.50 | 803.25 | 750.00 | 777.00 | 777.00 | -1.96% | 310,059 |
| Mar 20, 2026 | 805.25 | 806.75 | 792.50 | 792.50 | 792.50 | 0.13% | 208,743 |
| Mar 19, 2026 | 797.75 | 799.75 | 776.75 | 791.50 | 791.50 | -1.00% | 229,923 |
| Mar 18, 2026 | 809.50 | 813.57 | 796.00 | 799.50 | 799.50 | -0.50% | 124,931 |
| Mar 17, 2026 | 795.00 | 807.75 | 792.44 | 803.50 | 803.50 | 0.88% | 221,328 |
| Mar 16, 2026 | 805.00 | 810.75 | 793.25 | 796.50 | 796.50 | -0.34% | 259,178 |
| Mar 13, 2026 | 794.00 | 813.25 | 789.00 | 799.25 | 799.25 | - | 214,037 |
| Mar 12, 2026 | 792.25 | 802.50 | 786.75 | 799.25 | 799.25 | 0.50% | 165,897 |
| Mar 11, 2026 | 787.25 | 802.00 | 783.75 | 795.25 | 795.25 | 1.31% | 123,529 |
| Mar 10, 2026 | 774.00 | 788.00 | 767.50 | 785.00 | 785.00 | 3.19% | 253,084 |
| Mar 9, 2026 | 744.25 | 763.75 | 734.00 | 760.75 | 760.75 | 1.03% | 231,363 |
| Mar 6, 2026 | 780.50 | 780.50 | 751.00 | 753.00 | 753.00 | -1.67% | 185,055 |
| Mar 5, 2026 | 782.75 | 784.50 | 765.00 | 765.75 | 765.75 | -0.87% | 188,805 |
| Mar 4, 2026 | 758.50 | 779.25 | 753.50 | 772.50 | 772.50 | 1.88% | 158,739 |