iShares Global Clean Energy Transition UCITS ETF USD (Dist)

INRG
🏛️ 독일 →
7.46
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 8.18 8.21 8.16 8.19 0.3M
2023-12-28 8.16 8.20 8.14 8.17 0.3M
2023-12-27 8.11 8.15 8.07 8.09 0.4M
2023-12-22 8.01 8.07 7.98 8.07 0.4M
2023-12-21 7.94 8.04 7.91 8.03 0.7M
2023-12-20 8.04 8.06 7.96 7.98 0.6M
2023-12-19 7.86 8.04 7.86 7.96 0.8M
2023-12-18 7.94 7.97 7.82 7.85 0.6M
2023-12-15 7.91 8.04 7.90 7.98 1.0M
2023-12-14 7.66 7.94 7.61 7.89 1.4M
2023-12-13 7.30 7.32 7.26 7.30 0.7M
2023-12-12 7.48 7.49 7.28 7.29 0.5M
2023-12-11 7.49 7.52 7.42 7.46 0.6M
2023-12-08 7.51 7.61 7.50 7.52 0.4M
2023-12-07 7.55 7.56 7.51 7.53 0.7M
2023-12-06 7.63 7.67 7.58 7.63 0.4M
2023-12-05 7.63 7.66 7.57 7.66 0.5M
2023-12-04 7.61 7.72 7.59 7.64 0.8M
2023-12-01 7.43 7.53 7.38 7.53 0.9M
2023-11-30 7.36 7.45 7.34 7.45 0.4M
2023-11-29 7.25 7.42 7.25 7.33 0.7M
2023-11-28 7.19 7.25 7.12 7.24 0.3M
2023-11-27 7.22 7.24 7.19 7.22 0.5M
2023-11-24 7.28 7.30 7.23 7.26 0.7M
2023-11-23 7.32 7.33 7.28 7.31 0.3M
2023-11-22 7.30 7.37 7.29 7.35 0.3M
2023-11-21 7.41 7.42 7.28 7.30 0.7M
2023-11-20 7.32 7.43 7.29 7.43 0.5M
2023-11-17 7.34 7.43 7.27 7.28 2.0M
2023-11-16 7.34 7.38 7.29 7.29 0.4M
2023-11-15 7.39 7.55 7.36 7.50 1.3M
2023-11-14 6.98 7.30 6.95 7.28 0.7M
2023-11-13 6.95 6.99 6.92 6.99 0.4M
2023-11-10 7.01 7.02 6.91 6.96 0.4M
2023-11-09 7.12 7.16 7.11 7.13 0.2M
2023-11-08 7.21 7.24 7.06 7.07 0.3M
2023-11-07 7.20 7.22 7.14 7.22 0.4M
2023-11-06 7.34 7.35 7.19 7.20 0.4M
2023-11-03 7.20 7.39 7.19 7.29 0.3M
2023-11-02 6.89 7.17 6.88 7.15 0.6M
2023-11-01 7.01 7.05 6.93 6.97 0.5M
2023-10-31 6.94 7.04 6.92 7.04 0.4M
2023-10-30 7.10 7.10 6.90 6.93 0.5M
2023-10-27 7.19 7.19 7.04 7.08 0.5M
2023-10-26 7.11 7.32 7.11 7.26 0.5M
2023-10-25 7.23 7.27 7.10 7.17 0.2M
2023-10-24 7.18 7.37 7.17 7.30 0.2M
2023-10-23 7.20 7.21 7.06 7.20 0.5M
2023-10-20 7.20 7.29 7.11 7.21 0.7M
2023-10-19 7.57 7.60 7.50 7.52 0.5M
2023-10-18 7.72 7.74 7.59 7.61 0.6M
2023-10-17 7.70 7.79 7.63 7.78 0.3M
2023-10-16 7.67 7.68 7.60 7.67 0.5M
2023-10-13 7.70 7.76 7.66 7.71 0.3M
2023-10-12 7.88 7.94 7.73 7.75 0.4M
2023-10-11 7.76 7.91 7.76 7.82 0.7M
2023-10-10 7.53 7.75 7.52 7.74 0.5M
2023-10-09 7.47 7.53 7.46 7.49 0.5M
2023-10-06 7.44 7.48 7.32 7.42 0.5M
2023-10-05 7.54 7.57 7.39 7.39 0.7M
2023-10-04 7.47 7.52 7.38 7.43 0.4M
2023-10-03 7.70 7.70 7.47 7.51 0.7M
2023-10-02 7.99 8.00 7.76 7.80 0.6M
2023-09-29 7.98 8.09 7.95 7.96 0.3M
2023-09-28 7.99 8.01 7.87 7.92 0.4M
2023-09-27 8.01 8.09 8.00 8.02 0.5M
2023-09-26 8.07 8.08 7.98 8.04 0.5M
2023-09-25 8.15 8.16 8.04 8.11 1.6M
2023-09-22 8.21 8.27 8.16 8.19 0.4M
2023-09-21 8.33 8.34 8.21 8.24 0.4M
2023-09-20 8.34 8.38 8.31 8.38 0.3M
2023-09-19 8.29 8.38 8.28 8.38 0.3M
2023-09-18 8.44 8.45 8.32 8.36 0.4M
2023-09-15 8.57 8.57 8.45 8.47 0.5M
2023-09-14 8.33 8.51 8.31 8.51 0.6M
2023-09-13 8.32 8.36 8.29 8.33 0.5M
2023-09-12 8.30 8.34 8.24 8.32 0.3M
2023-09-11 8.31 8.33 8.25 8.31 0.2M
2023-09-08 8.30 8.32 8.24 8.26 0.3M
2023-09-07 8.30 8.33 8.19 8.24 0.3M
2023-09-06 8.43 8.44 8.33 8.34 0.6M
2023-09-05 8.50 8.52 8.47 8.49 0.5M
2023-09-04 8.56 8.57 8.51 8.51 0.2M
2023-09-01 8.54 8.61 8.52 8.57 0.5M
2023-08-31 8.51 8.58 8.49 8.53 0.4M
2023-08-30 8.61 8.62 8.49 8.54 0.7M
2023-08-29 8.60 8.70 8.58 8.68 0.8M
2023-08-28 8.54 8.60 8.53 8.57 0.3M
2023-08-25 8.46 8.52 8.45 8.51 0.2M
2023-08-24 8.58 8.60 8.46 8.47 0.3M
2023-08-23 8.43 8.53 8.43 8.53 0.6M
2023-08-22 8.40 8.46 8.37 8.37 0.5M
2023-08-21 8.42 8.46 8.36 8.37 0.3M
2023-08-18 8.45 8.45 8.36 8.42 0.3M
2023-08-17 8.55 8.56 8.46 8.47 0.4M
2023-08-16 8.63 8.65 8.57 8.61 0.4M
2023-08-15 8.86 8.86 8.62 8.66 0.4M
2023-08-14 8.81 8.85 8.74 8.84 0.2M
2023-08-11 8.87 8.89 8.79 8.81 0.2M
2023-08-10 8.97 9.00 8.89 8.94 0.3M
2023-08-09 8.95 9.00 8.92 8.97 0.4M
2023-08-08 8.85 8.89 8.82 8.87 0.4M
2023-08-07 8.97 8.99 8.85 8.88 0.6M
2023-08-04 9.05 9.08 9.00 9.06 0.2M
2023-08-03 9.12 9.18 9.08 9.09 0.8M
2023-08-02 9.21 9.25 9.08 9.09 0.7M
2023-08-01 9.55 9.57 9.48 9.50 0.6M
2023-07-31 9.49 9.61 9.47 9.54 0.4M
2023-07-28 9.48 9.55 9.36 9.39 0.8M
2023-07-27 9.64 9.68 9.57 9.60 0.3M
2023-07-26 9.75 9.75 9.55 9.60 0.3M
2023-07-25 9.74 9.81 9.70 9.75 0.2M
2023-07-24 9.65 9.75 9.63 9.74 0.3M
2023-07-21 9.69 9.72 9.64 9.71 0.1M
2023-07-20 9.71 9.75 9.62 9.68 0.2M
2023-07-19 9.69 9.81 9.67 9.80 0.3M
2023-07-18 9.71 9.84 9.71 9.71 0.4M
2023-07-17 9.52 9.68 9.50 9.67 0.6M
2023-07-14 9.66 9.66 9.53 9.56 0.4M
2023-07-13 9.63 9.72 9.63 9.68 0.3M
2023-07-12 9.53 9.63 9.51 9.61 0.4M
2023-07-11 9.49 9.53 9.45 9.50 0.2M
2023-07-10 9.36 9.44 9.35 9.42 0.2M
2023-07-07 9.32 9.46 9.27 9.45 0.4M
2023-07-06 9.53 9.55 9.31 9.33 0.3M
2023-07-05 9.65 9.65 9.55 9.62 0.3M
2023-07-04 9.70 9.72 9.66 9.70 0.2M
2023-07-03 9.68 9.78 9.67 9.70 0.5M
2023-06-30 9.50 9.61 9.50 9.61 0.4M
2023-06-29 9.49 9.55 9.46 9.46 0.3M
2023-06-28 9.42 9.54 9.41 9.53 0.3M
2023-06-27 9.42 9.43 9.35 9.39 0.2M
2023-06-26 9.40 9.50 9.34 9.44 0.3M
2023-06-23 9.43 9.47 9.36 9.43 0.5M
2023-06-22 9.51 9.56 9.40 9.50 0.4M
2023-06-21 9.61 9.66 9.55 9.58 0.3M
2023-06-20 9.82 9.83 9.64 9.66 0.4M
2023-06-19 9.85 9.88 9.82 9.83 0.3M
2023-06-16 9.90 9.98 9.84 9.86 0.5M
2023-06-15 9.91 9.92 9.80 9.89 0.8M
2023-06-14 9.96 10.06 9.86 9.93 0.4M
2023-06-13 9.99 10.06 9.94 9.94 0.4M
2023-06-12 9.95 9.99 9.82 9.98 0.4M
2023-06-09 9.91 9.99 9.90 9.92 0.3M
2023-06-08 9.96 10.02 9.89 9.90 0.3M
2023-06-07 10.00 10.04 9.94 10.00 0.3M
2023-06-06 9.95 10.06 9.91 10.06 0.3M
2023-06-05 9.98 10.04 9.94 9.99 0.3M
2023-06-02 9.94 10.03 9.90 9.98 0.2M
2023-06-01 9.86 9.88 9.73 9.88 0.7M
2023-05-31 9.88 9.92 9.72 9.74 0.3M
2023-05-30 9.85 9.99 9.82 9.86 0.3M
2023-05-29 9.89 9.89 9.83 9.84 0.1M
2023-05-26 9.85 9.90 9.79 9.84 0.3M
2023-05-25 9.88 9.90 9.82 9.82 0.3M
2023-05-24 9.93 9.93 9.79 9.83 0.6M
2023-05-23 9.93 10.03 9.91 10.00 0.2M
2023-05-22 9.89 9.98 9.84 9.95 0.2M
2023-05-19 9.93 9.99 9.89 9.89 0.4M
2023-05-18 10.01 10.03 9.89 9.98 0.1M
2023-05-17 9.97 9.99 9.92 9.98 0.3M
2023-05-16 10.11 10.17 10.02 10.04 0.4M
2023-05-15 10.14 10.19 10.06 10.14 0.5M
2023-05-12 9.69 10.13 9.69 10.01 0.5M
2023-05-11 9.76 9.77 9.67 9.68 0.5M
2023-05-10 9.66 9.71 9.58 9.69 0.6M
2023-05-09 9.67 9.68 9.59 9.64 1.0M
2023-05-08 9.66 9.68 9.61 9.64 0.4M
2023-05-05 9.55 9.63 9.52 9.60 0.6M
2023-05-04 9.51 9.64 9.49 9.55 0.4M
2023-05-03 9.48 9.50 9.40 9.46 0.5M
2023-05-02 9.68 9.69 9.47 9.47 0.8M
2023-04-28 9.75 9.75 9.58 9.64 0.7M
2023-04-27 9.70 9.86 9.67 9.84 0.8M
2023-04-26 10.00 10.00 9.65 9.76 0.7M
2023-04-25 10.20 10.22 10.13 10.20 0.4M
2023-04-24 10.28 10.28 10.13 10.19 0.3M
2023-04-21 10.28 10.33 10.25 10.32 0.2M
2023-04-20 10.28 10.30 10.18 10.26 0.5M
2023-04-19 10.33 10.35 10.29 10.32 0.3M
2023-04-18 10.43 10.45 10.34 10.37 0.4M
2023-04-17 10.27 10.46 10.25 10.41 0.8M
2023-04-14 10.25 10.29 10.15 10.17 0.3M
2023-04-13 10.19 10.21 10.12 10.20 1.0M
2023-04-12 10.21 10.29 10.17 10.21 0.5M
2023-04-11 10.20 10.22 10.14 10.18 0.6M
2023-04-06 10.09 10.14 10.02 10.04 0.2M
2023-04-05 10.18 10.20 10.00 10.04 0.6M
2023-04-04 10.26 10.29 10.12 10.16 0.9M
2023-04-03 10.46 10.46 10.25 10.27 0.5M
2023-03-31 10.27 10.46 10.23 10.45 0.3M
2023-03-30 10.20 10.35 10.19 10.30 0.5M
2023-03-29 10.00 10.04 9.93 10.04 1.0M
2023-03-28 10.02 10.02 9.92 9.96 0.2M
2023-03-27 10.04 10.07 9.93 9.94 0.5M
2023-03-24 10.00 10.02 9.88 9.93 0.4M
2023-03-23 9.96 10.17 9.94 10.09 0.4M
2023-03-22 10.09 10.11 10.04 10.06 0.5M
2023-03-21 9.96 10.14 9.95 10.11 0.6M
2023-03-20 9.85 9.99 9.75 9.92 0.5M
2023-03-17 10.19 10.23 9.80 9.86 0.6M
2023-03-16 10.28 10.30 10.09 10.15 1.2M
2023-03-15 10.42 10.44 10.22 10.22 1.4M
2023-03-14 10.38 10.56 10.32 10.45 0.5M
2023-03-13 10.38 10.42 10.11 10.32 0.6M
2023-03-10 10.52 10.58 10.35 10.53 0.4M
2023-03-09 10.70 10.80 10.65 10.76 0.3M
2023-03-08 10.70 10.75 10.64 10.69 0.3M
2023-03-07 10.73 10.78 10.65 10.71 0.4M
2023-03-06 10.68 10.78 10.63 10.76 0.6M
2023-03-03 10.48 10.61 10.47 10.60 0.4M
2023-03-02 10.38 10.46 10.34 10.39 0.7M
2023-03-01 10.50 10.52 10.38 10.48 0.9M
2023-02-28 10.36 10.43 10.30 10.41 0.5M
2023-02-27 10.32 10.44 10.30 10.40 0.6M
2023-02-24 10.42 10.44 10.24 10.25 0.7M
2023-02-23 10.42 10.54 10.34 10.36 0.7M
2023-02-22 10.40 10.41 10.30 10.39 1.1M
2023-02-21 10.52 10.55 10.42 10.45 0.6M
2023-02-20 10.58 10.60 10.53 10.54 0.4M
2023-02-17 10.50 10.56 10.46 10.50 0.8M
2023-02-16 10.79 10.84 10.60 10.68 0.3M
2023-02-15 10.50 10.68 10.48 10.68 0.8M
2023-02-14 10.54 10.56 10.37 10.45 0.8M
2023-02-13 10.57 10.63 10.53 10.62 0.4M
2023-02-10 10.53 10.66 10.46 10.62 1.0M
2023-02-09 10.81 10.84 10.56 10.57 1.6M
2023-02-08 10.91 11.00 10.74 10.75 1.1M
2023-02-07 10.87 10.90 10.70 10.77 0.6M
2023-02-06 10.77 10.85 10.70 10.83 0.5M
2023-02-03 10.88 10.90 10.77 10.87 1.1M
2023-02-02 10.94 11.15 10.92 11.01 1.5M
2023-02-01 10.93 10.94 10.79 10.83 1.1M
2023-01-31 10.73 10.85 10.66 10.81 0.4M
2023-01-30 10.74 10.81 10.66 10.76 0.8M
2023-01-27 10.76 10.80 10.73 10.80 0.4M
2023-01-26 10.88 10.96 10.76 10.81 0.5M
2023-01-25 10.94 10.95 10.66 10.78 1.0M
2023-01-24 11.04 11.05 10.92 11.01 0.7M
2023-01-23 10.86 11.03 10.83 11.00 1.7M
2023-01-20 10.87 10.89 10.78 10.84 1.5M
2023-01-19 11.19 11.20 10.84 10.84 0.8M
2023-01-18 11.35 11.40 11.23 11.23 1.2M
2023-01-17 11.28 11.42 11.21 11.40 1.0M
2023-01-16 11.27 11.29 11.22 11.27 0.5M
2023-01-13 11.20 11.30 11.16 11.21 0.5M
2023-01-12 11.13 11.23 11.09 11.19 0.6M
2023-01-11 10.85 11.10 10.84 11.06 0.9M
2023-01-10 10.71 10.75 10.65 10.71 0.8M
2023-01-09 10.71 10.82 10.70 10.78 1.1M
2023-01-06 10.59 10.75 10.59 10.70 0.7M
2023-01-05 10.66 10.71 10.54 10.58 1.1M
2023-01-04 10.70 10.72 10.61 10.68 0.5M
2023-01-03 10.79 10.91 10.64 10.67 0.7M
2023-01-02 10.78 10.89 10.75 10.84 0.5M