iShares Global Clean Energy Transition UCITS ETF (SWX:INRG)
Switzerland · Delayed Price · Currency is CHF · Price in USD 8.41
+0.23 (2.84%)
Aug 22, 2025, 5:27 PM CET
SWX:INRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 8.20 | 8.41 | 8.20 | 8.41 | 8.41 | 2.81% | 195,971 |
| Aug 21, 2025 | 8.26 | 8.26 | 8.17 | 8.18 | 8.18 | -0.85% | 24,599 |
| Aug 20, 2025 | 8.28 | 8.30 | 8.25 | 8.25 | 8.25 | -0.72% | 22,369 |
| Aug 19, 2025 | 8.33 | 8.37 | 8.30 | 8.31 | 8.31 | - | 74,079 |
| Aug 18, 2025 | 8.15 | 8.36 | 8.15 | 8.31 | 8.31 | 4.40% | 67,779 |
| Aug 15, 2025 | 7.94 | 7.96 | 7.89 | 7.96 | 7.96 | 1.79% | 12,476 |
| Aug 14, 2025 | 7.91 | 7.93 | 7.82 | 7.82 | 7.82 | -2.01% | 28,701 |
| Aug 13, 2025 | 7.92 | 8.00 | 7.88 | 7.98 | 7.98 | 0.63% | 12,696 |
| Aug 12, 2025 | 7.86 | 7.93 | 7.81 | 7.93 | 7.93 | 1.54% | 21,735 |
| Aug 11, 2025 | 7.89 | 7.90 | 7.79 | 7.81 | 7.81 | -1.51% | 10,667 |
| Aug 8, 2025 | 7.91 | 7.96 | 7.91 | 7.93 | 7.93 | 0.63% | 23,339 |
| Aug 7, 2025 | 7.84 | 7.92 | 7.84 | 7.88 | 7.88 | 0.25% | 111,619 |
| Aug 6, 2025 | 7.84 | 7.86 | 7.84 | 7.86 | 7.86 | 0.51% | 7,057 |
| Aug 5, 2025 | 7.86 | 7.86 | 7.81 | 7.82 | 7.82 | -0.13% | 29,842 |
| Aug 4, 2025 | 7.80 | 7.86 | 7.80 | 7.83 | 7.83 | 0.90% | 28,114 |
| Jul 31, 2025 | 7.81 | 7.84 | 7.76 | 7.76 | 7.76 | -0.77% | 14,286 |
| Jul 30, 2025 | 7.89 | 7.91 | 7.82 | 7.82 | 7.82 | -1.14% | 51,933 |
| Jul 29, 2025 | 7.93 | 7.99 | 7.90 | 7.91 | 7.91 | -0.38% | 18,821 |
| Jul 28, 2025 | 8.07 | 8.08 | 7.93 | 7.94 | 7.94 | -1.12% | 68,341 |
| Jul 25, 2025 | 8.04 | 8.06 | 8.02 | 8.03 | 8.03 | -0.50% | 15,068 |
| Jul 24, 2025 | 8.02 | 8.07 | 8.02 | 8.07 | 8.07 | 0.88% | 29,370 |
| Jul 23, 2025 | 8.02 | 8.06 | 8.00 | 8.00 | 8.00 | -0.37% | 38,139 |
| Jul 22, 2025 | 7.95 | 8.03 | 7.95 | 8.03 | 8.03 | 0.75% | 40,438 |
| Jul 21, 2025 | 7.87 | 7.97 | 7.87 | 7.97 | 7.97 | 1.40% | 10,929 |
| Jul 18, 2025 | 7.83 | 7.87 | 7.81 | 7.86 | 7.86 | 1.16% | 18,936 |
| Jul 17, 2025 | 7.72 | 7.77 | 7.72 | 7.77 | 7.77 | 0.26% | 18,419 |
| Jul 16, 2025 | 7.76 | 7.81 | 7.72 | 7.75 | 7.75 | -0.39% | 51,069 |
| Jul 15, 2025 | 7.77 | 7.83 | 7.76 | 7.78 | 7.78 | 0.78% | 45,757 |
| Jul 14, 2025 | 7.70 | 7.74 | 7.70 | 7.72 | 7.72 | -0.39% | 8,013 |
| Jul 11, 2025 | 7.77 | 7.78 | 7.75 | 7.75 | 7.75 | -0.39% | 5,070 |
| Jul 10, 2025 | 7.86 | 7.86 | 7.78 | 7.78 | 7.78 | -0.26% | 5,502 |
| Jul 9, 2025 | 7.78 | 7.81 | 7.77 | 7.80 | 7.80 | 0.26% | 24,828 |
| Jul 8, 2025 | 7.86 | 7.87 | 7.76 | 7.78 | 7.78 | -1.14% | 22,989 |
| Jul 7, 2025 | 7.93 | 7.93 | 7.86 | 7.87 | 7.87 | -1.01% | 35,741 |
| Jul 4, 2025 | 7.97 | 7.97 | 7.93 | 7.95 | 7.95 | -0.38% | 15,768 |
| Jul 3, 2025 | 7.74 | 7.98 | 7.74 | 7.98 | 7.98 | 2.97% | 79,143 |
| Jul 2, 2025 | 7.66 | 7.76 | 7.66 | 7.75 | 7.75 | 1.97% | 10,901 |
| Jul 1, 2025 | 7.54 | 7.62 | 7.54 | 7.60 | 7.60 | 0.93% | 26,443 |
| Jun 30, 2025 | 7.57 | 7.57 | 7.47 | 7.53 | 7.53 | -0.13% | 6,904 |
| Jun 27, 2025 | 7.55 | 7.59 | 7.54 | 7.54 | 7.54 | -0.13% | 10,032 |
| Jun 26, 2025 | 7.46 | 7.57 | 7.46 | 7.55 | 7.55 | 1.62% | 27,348 |
| Jun 25, 2025 | 7.49 | 7.49 | 7.43 | 7.43 | 7.43 | -0.13% | 16,775 |
| Jun 24, 2025 | 7.40 | 7.44 | 7.39 | 7.44 | 7.44 | 1.64% | 21,966 |
| Jun 23, 2025 | 7.26 | 7.34 | 7.25 | 7.32 | 7.32 | - | 63,777 |
| Jun 20, 2025 | 7.32 | 7.39 | 7.32 | 7.32 | 7.32 | 0.83% | 25,800 |
| Jun 19, 2025 | 7.32 | 7.32 | 7.26 | 7.26 | 7.26 | -1.63% | 9,052 |
| Jun 18, 2025 | 7.37 | 7.38 | 7.33 | 7.38 | 7.38 | 0.54% | 29,590 |
| Jun 17, 2025 | 7.54 | 7.54 | 7.33 | 7.34 | 7.34 | -4.30% | 20,716 |
| Jun 16, 2025 | 7.61 | 7.71 | 7.61 | 7.67 | 7.67 | 1.86% | 15,602 |
| Jun 13, 2025 | 7.55 | 7.55 | 7.49 | 7.53 | 7.53 | -0.26% | 20,675 |