Market data

Select a section

Global X ETFs Icav Global X Renewable Energ Producer Ucits

(RNRG)
Sector: n/a
$8.73
$0.08 0.88
Last updated: 16:42:41

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $8.54 $8.77 $8.37 $8.73 0
16/01/2025 $8.54 $8.66 $8.63 $8.64 5
15/01/2025 $8.54 $8.69 $8.64 $8.64 0
14/01/2025 $8.54 $8.54 $8.54 $8.54 150
13/01/2025 $8.58 $8.58 $8.48 $8.50 739
10/01/2025 $8.61 $8.61 $8.60 $8.60 6
09/01/2025 $8.84 $8.93 $8.75 $8.80 0
08/01/2025 $8.84 $8.84 $8.84 $8.84 500
07/01/2025 $9.12 $9.12 $9.08 $9.08 135
06/01/2025 $8.88 $9.13 $8.93 $9.07 0
03/01/2025 $8.88 $9.04 $8.86 $8.97 0
02/01/2025 $8.88 $8.91 $8.88 $8.91 303
01/01/2025 $8.68 $8.87 $8.67 $8.87 6
31/12/2024 $8.68 $8.87 $8.67 $8.87 6
30/12/2024 $8.68 $8.90 $8.74 $8.78 0
27/12/2024 $8.68 $8.94 $8.65 $8.84 0
26/12/2024 $8.68 $8.95 $8.83 $8.83 1
25/12/2024 $8.68 $8.95 $8.83 $8.83 1
24/12/2024 $8.68 $8.95 $8.83 $8.83 1
23/12/2024 $8.68 $8.86 $8.78 $8.80 0
20/12/2024 $8.68 $8.80 $8.68 $8.80 1
19/12/2024 $8.68 $8.70 $8.67 $8.69 548
18/12/2024 $8.88 $8.90 $8.88 $8.90 79
17/12/2024 $9.00 $10.06 $8.86 $8.91 0
16/12/2024 $9.00 $9.00 $8.94 $8.97 37
13/12/2024 $9.03 $9.03 $8.96 $8.96 793
12/12/2024 $9.12 $9.24 $9.04 $9.09 0
11/12/2024 $9.12 $9.14 $9.12 $9.12 17
10/12/2024 $9.12 $9.29 $9.03 $9.16 0
09/12/2024 $9.12 $9.29 $9.20 $9.29 1
06/12/2024 $9.12 $9.39 $9.11 $9.20 0
05/12/2024 $9.12 $9.18 $9.12 $9.17 17
04/12/2024 $9.41 $9.21 $9.18 $9.18 3
03/12/2024 $9.41 $9.33 $9.22 $9.22 1
02/12/2024 $9.41 $9.34 $9.23 $9.23 2
29/11/2024 $9.41 $9.44 $9.34 $9.38 0
28/11/2024 $9.41 $9.43 $9.36 $9.38 0
27/11/2024 $9.41 $9.43 $9.41 $9.43 1
26/11/2024 $9.38 $9.39 $9.29 $9.28 790
25/11/2024 $9.33 $9.61 $9.33 $9.33 241
22/11/2024 $9.15 $9.15 $9.14 $9.15 235
21/11/2024 $9.11 $9.16 $9.13 $9.15 6
20/11/2024 $9.11 $9.11 $9.06 $9.06 459
19/11/2024 $9.48 $9.31 $9.14 $9.20 0
18/11/2024 $9.48 $9.34 $9.24 $9.24 15
15/11/2024 $9.48 $9.46 $9.19 $9.30 0
14/11/2024 $9.48 $10.52 $9.14 $9.30 0
13/11/2024 $9.48 $9.40 $9.14 $9.21 0
12/11/2024 $9.48 $9.35 $9.21 $9.21 3
11/11/2024 $9.48 $9.48 $9.39 $9.39 129
08/11/2024 $9.46 $9.46 $9.33 $9.33 25
07/11/2024 $9.32 $9.40 $9.32 $9.38 455
06/11/2024 $9.57 $9.57 $9.25 $9.26 12,835
05/11/2024 $10.05 $9.93 $9.83 $9.89 0
04/11/2024 $10.05 $9.92 $9.73 $9.91 0
01/11/2024 $10.05 $9.90 $9.42 $9.74 0
31/10/2024 $10.05 $9.84 $9.39 $9.78 0
30/10/2024 $10.05 $10.12 $9.40 $9.84 0
29/10/2024 $10.05 $10.06 $9.44 $9.84 0
28/10/2024 $10.05 $10.06 $10.05 $10.06 163
25/10/2024 $10.06 $10.10 $10.00 $10.07 0
24/10/2024 $10.06 $10.06 $9.99 $10.00 12
23/10/2024 $10.16 $10.13 $9.98 $10.00 0
22/10/2024 $10.16 $10.16 $10.10 $10.10 529
21/10/2024 $10.19 $10.19 $10.16 $10.16 40
18/10/2024 $10.24 $10.28 $10.19 $10.24 0
17/10/2024 $10.24 $10.65 $10.22 $10.22 1
16/10/2024 $10.24 $10.38 $9.91 $10.20 0
15/10/2024 $10.24 $10.36 $9.58 $10.13 0
14/10/2024 $10.24 $10.60 $9.60 $10.20 0
11/10/2024 $10.20 $10.25 $10.20 $10.24 840
10/10/2024 $10.36 $10.42 $10.33 $10.42 3
09/10/2024 $10.36 $10.42 $10.36 $10.42 60
08/10/2024 $10.38 $10.38 $10.36 $10.36 84
07/10/2024 $10.38 $10.53 $10.33 $10.39 4
04/10/2024 $10.38 $10.40 $10.38 $10.39 261
03/10/2024 $10.50 $10.53 $10.45 $10.45 479
02/10/2024 $10.68 $10.68 $10.57 $10.57 374
01/10/2024 $10.86 $10.92 $9.92 $10.72 0
30/09/2024 $10.86 $11.06 $9.94 $10.83 0
27/09/2024 $10.86 $11.00 $9.95 $10.93 0
26/09/2024 $10.86 $10.86 $10.75 $10.78 8,809
25/09/2024 $10.72 $10.74 $10.72 $10.74 251
24/09/2024 $10.66 $10.81 $9.90 $10.77 0
23/09/2024 $10.66 $10.67 $10.66 $10.67 520
20/09/2024 $10.75 $10.75 $10.61 $10.61 30,505
19/09/2024 $11.04 $11.18 $10.09 $11.00 0
18/09/2024 $11.04 $11.04 $10.99 $11.08 920
17/09/2024 $11.05 $11.08 $11.05 $11.08 452
16/09/2024 $11.03 $11.86 $10.90 $11.06 0
13/09/2024 $11.03 $11.06 $11.00 $10.84 1,489
12/09/2024 $10.71 $10.95 $10.84 $10.84 1
11/09/2024 $10.71 $11.14 $9.92 $10.84 0
10/09/2024 $10.71 $10.83 $9.85 $10.65 0
09/09/2024 $10.71 $11.11 $9.85 $10.64 0
06/09/2024 $10.71 $11.06 $9.92 $10.71 0
05/09/2024 $10.71 $10.95 $9.89 $10.74 0
04/09/2024 $10.71 $10.74 $10.71 $10.74 98
03/09/2024 $10.62 $10.62 $10.51 $10.51 555
02/09/2024 $10.67 $10.71 $9.87 $10.69 0
30/08/2024 $10.67 $10.69 $10.67 $10.69 99
29/08/2024 $10.60 $10.82 $10.74 $10.74 2
28/08/2024 $10.60 $10.93 $9.99 $10.74 0
27/08/2024 $10.60 $10.97 $9.91 $10.74 0
26/08/2024 $10.55 $10.55 $10.44 $10.44 118
23/08/2024 $10.55 $10.55 $10.44 $10.44 118
22/08/2024 $10.55 $10.55 $10.44 $10.44 118
21/08/2024 $10.43 $10.57 $9.71 $10.55 0
20/08/2024 $10.43 $10.72 $10.54 $10.54 0
19/08/2024 $10.43 $10.59 $10.27 $10.43 0
16/08/2024 $10.43 $10.43 $10.43 $10.43 4
15/08/2024 $10.44 $10.51 $10.44 $10.51 58
14/08/2024 $10.52 $10.52 $10.51 $10.51 187
13/08/2024 $10.31 $10.37 $10.31 $10.37 491
12/08/2024 $10.26 $10.26 $10.20 $10.20 243
09/08/2024 $10.22 $10.22 $10.22 $10.22 6
08/08/2024 $10.28 $10.36 $10.09 $10.30 0
07/08/2024 $10.28 $10.32 $10.28 $10.32 3,400
06/08/2024 $10.03 $10.03 $10.01 $10.01 200
05/08/2024 $10.26 $10.68 $9.24 $9.92 0
02/08/2024 $10.26 $10.37 $9.60 $10.24 0
01/08/2024 $10.26 $10.30 $10.25 $10.24 101
31/07/2024 $10.28 $10.28 $10.28 $10.28 53
30/07/2024 $10.17 $10.17 $10.17 $10.17 115
29/07/2024 $10.18 $10.22 $10.18 $10.22 91
26/07/2024 $10.27 $10.27 $10.24 $10.23 204
25/07/2024 $10.21 $10.32 $9.64 $10.23 0
24/07/2024 $10.21 $10.51 $9.63 $10.24 0
23/07/2024 $10.21 $10.22 $10.18 $10.19 1,014
22/07/2024 $10.25 $10.30 $10.24 $10.30 65
19/07/2024 $10.35 $10.22 $10.19 $10.19 15
18/07/2024 $10.35 $10.53 $10.37 $10.38 5

Market data

Select a section