Global X ETFs Icav Global X Renewable Energ Producer Ucits
(RNRG)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
17/07/2024
|
$10.35
|
$10.37
|
$10.33
|
$10.33
|
66
|
|
16/07/2024
|
$10.30
|
$10.37
|
$10.30
|
$10.34
|
31
|
|
15/07/2024
|
$10.63
|
$10.63
|
$10.40
|
$10.40
|
6,000
|
|
12/07/2024
|
$10.73
|
$10.73
|
$10.67
|
$10.67
|
16
|
|
11/07/2024
|
$10.36
|
$10.52
|
$10.36
|
$10.52
|
220
|
|
10/07/2024
|
$10.16
|
$10.29
|
$10.25
|
$10.29
|
0
|
|
09/07/2024
|
$10.16
|
$10.20
|
$10.16
|
$10.18
|
4
|
|
08/07/2024
|
$10.15
|
$10.38
|
$10.02
|
$10.21
|
0
|
|
05/07/2024
|
$10.15
|
$10.33
|
$10.32
|
$10.33
|
0
|
|
04/07/2024
|
$10.15
|
$10.22
|
$10.15
|
$10.22
|
109
|
|
03/07/2024
|
$10.05
|
$10.20
|
$9.83
|
$10.13
|
0
|
|
02/07/2024
|
$10.05
|
$10.11
|
$9.68
|
$9.92
|
0
|
|
01/07/2024
|
$10.05
|
$10.05
|
$9.99
|
$9.99
|
107
|
|
28/06/2024
|
$10.19
|
$10.26
|
$9.83
|
$10.04
|
0
|
|
27/06/2024
|
$10.19
|
$10.21
|
$10.01
|
$10.14
|
0
|
|
26/06/2024
|
$10.19
|
$10.30
|
$10.15
|
$10.19
|
0
|
|
25/06/2024
|
$10.19
|
$10.31
|
$10.19
|
$10.21
|
2
|
|
24/06/2024
|
$10.18
|
$10.31
|
$10.29
|
$10.29
|
0
|
|
21/06/2024
|
$10.18
|
$10.18
|
$10.11
|
$10.11
|
190
|
|
20/06/2024
|
$10.25
|
$10.25
|
$10.16
|
$10.16
|
579
|
|
19/06/2024
|
$10.20
|
$10.23
|
$10.20
|
$10.23
|
252
|
|
18/06/2024
|
$10.14
|
$10.33
|
$9.32
|
$10.22
|
0
|
|
17/06/2024
|
$10.14
|
$10.17
|
$10.11
|
$10.11
|
196
|
|
14/06/2024
|
$10.51
|
$10.39
|
$10.30
|
$10.30
|
1
|
|
13/06/2024
|
$10.51
|
$10.56
|
$10.37
|
$10.37
|
211
|
|
12/06/2024
|
$10.72
|
$10.72
|
$10.65
|
$10.65
|
478
|
|
11/06/2024
|
$10.77
|
$10.65
|
$10.25
|
$10.45
|
0
|
|
10/06/2024
|
$10.77
|
$10.53
|
$10.46
|
$10.53
|
1
|
|
07/06/2024
|
$10.77
|
$10.78
|
$10.56
|
$10.56
|
346
|
|
06/06/2024
|
$10.80
|
$10.80
|
$10.75
|
$10.75
|
731
|
|
05/06/2024
|
$10.28
|
$10.95
|
$9.90
|
$10.87
|
0
|
|
04/06/2024
|
$10.28
|
$10.84
|
$10.76
|
$10.76
|
0
|
|
03/06/2024
|
$10.28
|
$10.88
|
$10.80
|
$10.88
|
1
|
|
31/05/2024
|
$10.28
|
$10.99
|
$10.53
|
$10.76
|
0
|
|
30/05/2024
|
$10.28
|
$10.53
|
$10.28
|
$10.53
|
1,948
|
|
29/05/2024
|
$10.41
|
$10.41
|
$10.26
|
$10.26
|
55
|
|
28/05/2024
|
$10.57
|
$10.64
|
$10.53
|
$10.53
|
201
|
|
27/05/2024
|
$10.37
|
$10.41
|
$10.37
|
$10.41
|
9
|
|
24/05/2024
|
$10.37
|
$10.41
|
$10.37
|
$10.41
|
9
|
|
23/05/2024
|
$10.32
|
$10.49
|
$10.32
|
$10.34
|
1,441
|
|
22/05/2024
|
$10.40
|
$10.91
|
$9.63
|
$10.51
|
0
|
|
21/05/2024
|
$10.40
|
$10.41
|
$10.40
|
$10.41
|
100
|
|
20/05/2024
|
$10.44
|
$10.51
|
$10.44
|
$10.46
|
97
|
|
17/05/2024
|
$10.39
|
$10.50
|
$10.49
|
$10.49
|
2
|
|
16/05/2024
|
$10.39
|
$10.63
|
$10.47
|
$10.58
|
0
|
|
15/05/2024
|
$10.39
|
$11.00
|
$10.25
|
$10.54
|
0
|
|
14/05/2024
|
$10.39
|
$10.40
|
$10.39
|
$10.40
|
52
|
|
13/05/2024
|
$10.41
|
$10.35
|
$10.28
|
$10.30
|
1
|
|
10/05/2024
|
$10.41
|
$10.41
|
$10.37
|
$10.37
|
14
|