iShares Global Clean Energy Transition UCITS ETF (LON:INRG)
London · Delayed Price · Currency is GBP · Price in GBX 879.25
-37.75 (-4.12%)
Jun 9, 2026, 4:35 PM GMT
LON:INRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 909.50 | 919.25 | 879.25 | 879.25 | 879.25 | -4.12% | 437,061 |
| Jun 8, 2026 | 918.25 | 931.75 | 907.25 | 917.00 | 917.00 | -1.85% | 3,653,713 |
| Jun 5, 2026 | 974.00 | 975.75 | 934.25 | 934.25 | 934.25 | -4.08% | 339,255 |
| Jun 4, 2026 | 990.00 | 990.25 | 967.25 | 974.00 | 974.00 | -2.01% | 260,314 |
| Jun 3, 2026 | 1,010.00 | 1,010.00 | 991.25 | 994.00 | 994.00 | -1.14% | 154,014 |
| Jun 2, 2026 | 978.25 | 1,006.00 | 974.75 | 1,005.50 | 1,005.50 | 2.26% | 175,200 |
| Jun 1, 2026 | 1,004.00 | 1,006.00 | 969.25 | 983.25 | 983.25 | -1.68% | 404,882 |
| May 29, 2026 | 998.00 | 1,014.00 | 988.50 | 1,000.00 | 1,000.00 | 0.28% | 312,818 |
| May 28, 2026 | 985.00 | 1,000.00 | 980.50 | 997.25 | 997.25 | 0.61% | 247,134 |
| May 27, 2026 | 976.25 | 991.25 | 970.00 | 991.25 | 991.25 | 1.38% | 224,953 |
| May 26, 2026 | 970.75 | 978.25 | 966.00 | 977.75 | 977.75 | 2.01% | 246,071 |
| May 22, 2026 | 952.50 | 961.25 | 943.75 | 958.50 | 958.50 | 2.10% | 230,552 |
| May 21, 2026 | 919.00 | 942.50 | 912.50 | 938.75 | 938.75 | 2.64% | 304,290 |
| May 20, 2026 | 895.75 | 920.50 | 895.50 | 916.00 | 914.57 | 2.43% | 180,505 |
| May 19, 2026 | 919.75 | 922.25 | 882.25 | 894.25 | 892.86 | -2.27% | 2,224,772 |
| May 18, 2026 | 937.25 | 946.25 | 910.50 | 915.00 | 913.57 | -2.17% | 219,810 |
| May 15, 2026 | 940.00 | 940.00 | 915.50 | 935.25 | 933.79 | 0.11% | 2,022,772 |
| May 14, 2026 | 929.00 | 938.75 | 910.25 | 934.25 | 932.79 | -0.32% | 233,548 |
| May 13, 2026 | 920.50 | 940.00 | 912.00 | 937.25 | 935.79 | 4.05% | 286,704 |
| May 12, 2026 | 916.00 | 919.75 | 897.25 | 900.75 | 899.35 | -2.62% | 196,508 |
| May 11, 2026 | 893.50 | 926.00 | 893.50 | 925.00 | 923.56 | 4.52% | 378,285 |
| May 8, 2026 | 885.75 | 892.50 | 880.25 | 885.00 | 883.62 | -0.39% | 329,449 |
| May 7, 2026 | 904.50 | 906.00 | 887.25 | 888.50 | 887.11 | -0.86% | 509,503 |
| May 6, 2026 | 904.75 | 914.50 | 891.25 | 896.25 | 894.85 | -0.47% | 356,139 |
| May 5, 2026 | 887.25 | 900.50 | 883.50 | 900.50 | 899.10 | 1.95% | 2,019,892 |
| May 1, 2026 | 878.50 | 892.67 | 871.50 | 883.25 | 881.87 | 1.55% | 151,841 |
| Apr 30, 2026 | 870.75 | 878.00 | 859.00 | 869.75 | 868.39 | 0.96% | 249,339 |
| Apr 29, 2026 | 860.25 | 873.50 | 856.25 | 861.50 | 860.16 | 2.35% | 578,799 |
| Apr 28, 2026 | 860.25 | 862.25 | 838.00 | 841.75 | 840.44 | -0.91% | 293,204 |
| Apr 27, 2026 | 854.00 | 860.25 | 847.25 | 849.50 | 848.18 | -0.29% | 345,928 |
| Apr 24, 2026 | 861.25 | 869.25 | 848.50 | 852.00 | 850.67 | -1.07% | 204,397 |
| Apr 23, 2026 | 844.00 | 863.25 | 839.50 | 861.25 | 859.91 | 1.77% | 2,893,986 |
| Apr 22, 2026 | 836.00 | 853.00 | 834.75 | 846.25 | 844.93 | 0.86% | 202,881 |
| Apr 21, 2026 | 838.25 | 846.00 | 835.00 | 839.00 | 837.69 | 1.05% | 959,076 |
| Apr 20, 2026 | 824.50 | 832.25 | 818.50 | 830.25 | 828.96 | 0.85% | 183,986 |
| Apr 17, 2026 | 823.75 | 834.00 | 818.75 | 823.25 | 821.97 | -0.21% | 208,083 |
| Apr 16, 2026 | 832.00 | 834.50 | 815.41 | 825.00 | 823.71 | -1.52% | 174,083 |
| Apr 15, 2026 | 831.00 | 845.32 | 831.00 | 837.75 | 836.44 | 0.36% | 421,035 |
| Apr 14, 2026 | 820.00 | 834.75 | 815.50 | 834.75 | 833.45 | 3.47% | 271,070 |
| Apr 13, 2026 | 803.00 | 811.00 | 800.75 | 806.75 | 805.49 | -0.49% | 1,952,696 |
| Apr 10, 2026 | 799.50 | 812.25 | 797.00 | 810.75 | 809.49 | 0.87% | 213,942 |
| Apr 9, 2026 | 791.25 | 803.75 | 787.50 | 803.75 | 802.50 | 1.36% | 81,621 |
| Apr 8, 2026 | 791.75 | 798.50 | 786.50 | 793.00 | 791.76 | 3.52% | 274,447 |
| Apr 7, 2026 | 774.75 | 778.25 | 762.50 | 766.00 | 764.81 | -2.92% | 214,275 |
| Apr 2, 2026 | 780.00 | 797.00 | 775.25 | 789.00 | 787.77 | -0.88% | 235,012 |
| Apr 1, 2026 | 798.75 | 798.75 | 788.25 | 796.00 | 794.76 | 2.31% | 220,310 |
| Mar 31, 2026 | 757.75 | 780.00 | 757.75 | 778.00 | 776.79 | 1.01% | 116,082 |
| Mar 30, 2026 | 775.50 | 786.25 | 765.75 | 770.25 | 769.05 | -1.25% | 151,495 |
| Mar 27, 2026 | 782.25 | 782.75 | 768.75 | 780.00 | 778.78 | -0.95% | 180,854 |
| Mar 26, 2026 | 801.25 | 801.25 | 786.00 | 787.50 | 786.27 | -2.63% | 115,648 |