Dark

DNRG
ISHARES II PLC
stock LSE

Inactive

May 1, 2024

607.50USD+9674.739%(+601.29)45,251

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-05-01	610.75000	614.75000	604.50000	607.50000	+9,674.739%	45,251	0.000%
2024-03-22	6.24000	6.30750	6.21500	6.21500	+1.635%	347,524	+9,674.739%
2024-03-14	6.22625	6.24875	6.11125	6.11500	-4.154%	40,567	+9,834.587%
2024-03-07	6.35500	6.41500	6.33000	6.38000	-4.168%	230,912	+9,421.944%
2024-02-16	6.72500	6.72500	6.61750	6.65750	-0.411%	194,311	+9,025.047%
2024-02-15	6.66250	6.75500	6.66000	6.68500	+1.403%	248,801	+8,987.509%
2024-02-14	6.49500	6.59750	6.49500	6.59250	+1.815%	204,741	+9,115.017%
2024-02-13	6.64000	6.69250	6.42500	6.47500	-3.069%	758,071	+9,282.239%
2024-02-12	6.54250	6.68000	6.51750	6.68000	+3.606%	291,224	+8,994.311%
2024-02-09	6.45250	6.48750	6.41500	6.44750	+0.078%	194,547	+9,322.257%
2024-02-08	6.50000	6.51750	6.44250	6.44250	-0.694%	85,902	+9,329.569%
2024-02-07	6.42250	6.55250	6.42250	6.48750	+3.017%	396,917	+9,264.162%
2024-02-06	6.28500	6.29750	6.24500	6.29750	+1.043%	112,048	+9,546.685%
2024-02-05	6.35250	6.37750	6.20000	6.23250	-2.197%	272,041	+9,647.292%
2024-02-01	6.39000	6.49000	6.35250	6.37250	0.000%	209,897	+9,433.150%
2024-01-31	6.27000	6.42750	6.27000	6.37250	+1.312%	98,917	+9,433.150%
2024-01-25	6.34000	6.35500	6.24750	6.29000	+1.288%	81,828	+9,558.188%
2024-01-17	6.32250	6.32500	6.19750	6.21000	-7.658%	220,061	+9,682.609%
2024-01-09	6.75750	6.75750	6.66250	6.72500	+3.941%	372,834	+8,933.457%
2023-12-01	6.43000	6.47000	6.36500	6.47000	+1.054%	201,690	+9,289.490%
2023-11-30	6.33750	6.42000	6.33750	6.40250	+0.946%	162,686	+9,388.481%
2023-11-29	6.28000	6.39500	6.26000	6.34250	-11.356%	300,867	+9,478.242%
2023-09-06	7.22750	7.22750	7.15500	7.15500	-5.762%	622,780	+8,390.566%
2023-08-11	7.69500	7.69500	7.59000	7.59250	-5.727%	107,077	+7,901.317%
2023-07-28	8.13750	8.17750	8.03250	8.05375	-3.793%	77,172	+7,443.070%
2023-07-20	8.43500	8.46250	8.35250	8.37125	+0.980%	161,914	+7,156.981%
2023-07-17	8.20500	8.30500	8.14250	8.29000	+1.252%	181,080	+7,228.106%
2023-07-14	8.27250	8.27250	8.18500	8.18750	-0.908%	184,641	+7,319.847%
2023-07-13	8.25500	8.30250	8.24500	8.26250	+0.410%	138,083	+7,252.496%
2023-07-12	8.10500	8.23750	8.10250	8.22875	+2.030%	121,563	+7,282.652%
2023-07-10	8.02500	8.10000	7.97750	8.06500	-0.093%	138,004	+7,432.548%
2023-07-07	7.97500	8.07250	7.93750	8.07250	-2.829%	313,117	+7,425.550%
2023-07-04	8.29250	8.33000	8.29000	8.30750	-0.375%	28,321	+7,212.669%
2023-07-03	8.27500	8.37000	8.27500	8.33875	+1.015%	171,011	+7,185.265%
2023-06-30	8.16500	8.25500	8.16500	8.25500	+2.055%	161,138	+7,259.176%
2023-06-26	8.04000	8.11000	7.98500	8.08875	+0.201%	205,870	+7,410.431%
2023-06-23	8.10000	8.12500	8.02750	8.07250	-2.033%	138,325	+7,425.550%
2023-06-21	8.22250	8.30000	8.21250	8.24000	-2.687%	127,613	+7,272.573%
2023-06-14	8.52000	8.56750	8.42750	8.46750	-0.660%	171,463	+7,074.491%
2023-06-13	8.60000	8.61750	8.52000	8.52375	+0.279%	274,402	+7,027.145%
2023-06-08	8.58250	8.62250	8.50000	8.50000	-1.392%	610,609	+7,047.059%
2023-06-07	8.61750	8.62000	8.54000	8.62000	+0.087%	486,187	+6,947.564%
2023-06-05	8.58000	8.67250	8.58000	8.61250	+0.452%	143,609	+6,953.701%
2023-06-02	8.57000	8.59250	8.51250	8.57375	+1.225%	115,653	+6,985.581%
2023-06-01	8.49250	8.49250	8.35250	8.47000	+1.195%	243,032	+7,072.373%
2023-05-31	8.52250	8.56250	8.37000	8.37000	-1.962%	113,589	+7,158.065%
2023-05-26	8.57000	8.59250	8.50000	8.53750	-1.585%	122,553	+7,015.666%
2023-05-23	8.66000	8.70000	8.59750	8.67500	+0.931%	213,439	+6,902.882%
2023-05-19	8.62000	8.66000	8.59250	8.59500	-0.751%	697,776	+6,968.063%
2023-05-18	8.67750	8.72250	8.59750	8.66000	-0.773%	228,193	+6,915.012%
2023-05-12	8.45250	8.79250	8.45250	8.72750	+3.391%	283,881	+6,860.756%
2023-05-11	8.44500	8.49250	8.42750	8.44125	+0.312%	282,395	+7,096.801%
2023-05-10	8.40500	8.42500	8.34250	8.41500	+0.478%	166,109	+7,119.251%
2023-05-09	8.41750	8.46000	8.34500	8.37500	+0.090%	737,069	+7,153.731%
2023-05-05	8.34000	8.40250	8.31000	8.36750	-0.134%	195,000	+7,160.233%
2023-05-04	8.36750	8.43250	8.34250	8.37875	+0.555%	374,894	+7,150.485%
2023-05-03	8.33500	8.39250	8.29500	8.33250	-0.060%	245,690	+7,190.729%
2023-05-02	8.48250	8.54250	8.33750	8.33750	-1.361%	440,202	+7,186.357%
2023-04-28	8.60250	8.60250	8.41750	8.45250	-2.705%	203,778	+7,087.223%
2023-04-27	8.60000	8.70250	8.58250	8.68750	+0.666%	357,317	+6,892.806%
2023-04-26	8.77000	8.84750	8.55750	8.63000	-4.522%	326,853	+6,939.397%
2023-04-25	9.04500	9.06000	8.96250	9.03875	+0.236%	469,117	+6,621.062%
2023-04-24	9.06750	9.08250	8.97750	9.01750	-1.232%	228,049	+6,636.900%
2023-04-21	9.12000	9.14500	9.07000	9.13000	+1.107%	88,696	+6,553.888%
2023-04-20	9.07000	9.08000	8.97750	9.03000	-0.660%	499,745	+6,627.575%
2023-04-19	9.11250	9.13250	9.06000	9.09000	-0.683%	123,440	+6,583.168%
2023-04-18	9.17000	9.22000	9.14250	9.15250	-0.570%	176,733	+6,537.531%
2023-04-17	9.04000	9.23750	9.04000	9.20500	+2.335%	175,841	+6,499.674%
2023-04-14	9.06250	9.08500	8.99000	8.99500	+0.056%	152,807	+6,653.752%
2023-04-13	8.89750	9.01500	8.89750	8.99000	0.000%	152,616	+6,657.508%
2023-04-12	8.93250	9.07500	8.93250	8.99000	+0.531%	98,888	+6,657.508%
2023-04-11	8.93000	8.98500	8.89750	8.94250	+1.389%	179,472	+6,693.402%
2023-04-06	8.76500	8.88000	8.76500	8.82000	+0.484%	168,769	+6,787.755%
2023-04-05	8.95000	8.95000	8.76750	8.77750	-1.376%	259,027	+6,821.105%
2023-04-04	8.97250	9.02000	8.86750	8.90000	-1.358%	203,252	+6,725.843%
2023-04-03	9.18250	9.21250	9.01000	9.02250	-1.796%	147,554	+6,633.167%
2023-03-31	9.04250	9.18750	9.00750	9.18750	+1.240%	255,394	+6,512.245%
2023-03-30	8.98500	9.11250	8.98500	9.07500	+3.008%	336,893	+6,594.215%
2023-03-29	8.78500	8.82000	8.73750	8.81000	+0.859%	252,169	+6,795.573%
2023-03-28	8.77500	8.81750	8.73000	8.73500	-0.029%	150,483	+6,854.780%
2023-03-27	8.80250	8.86250	8.70750	8.73750	0.000%	200,809	+6,852.790%
2023-03-24	8.82000	8.88250	8.70000	8.73750	-2.046%	254,212	+6,852.790%
2023-03-23	8.80000	8.99000	8.79000	8.92000	+0.507%	331,407	+6,710.538%
2023-03-22	8.85000	8.89250	8.82750	8.87500	-0.699%	298,035	+6,745.070%
2023-03-21	8.72750	8.95000	8.72750	8.93750	+3.056%	526,138	+6,697.203%
2023-03-20	8.52500	8.74250	8.52500	8.67250	+0.347%	351,384	+6,904.901%
2023-03-17	8.96750	8.96750	8.59250	8.64250	-2.893%	528,667	+6,929.216%
2023-03-16	9.05000	9.05000	8.85500	8.90000	-0.447%	348,901	+6,725.843%
2023-03-15	9.19000	9.21750	8.94000	8.94000	-2.826%	295,868	+6,695.302%
2023-03-14	9.07750	9.30250	9.07000	9.20000	+0.629%	565,320	+6,503.261%
2023-03-13	9.17250	9.18750	8.95000	9.14250	-1.694%	735,852	+6,544.791%
2023-03-10	9.31250	9.35000	9.15000	9.30000	-2.567%	182,610	+6,432.258%
2023-03-09	9.54000	9.58500	9.46750	9.54500	+0.289%	93,761	+6,264.589%
2023-03-08	9.56000	9.58250	9.48000	9.51750	-0.445%	221,240	+6,282.979%
2023-03-07	9.48500	9.58500	9.47750	9.56000	+0.157%	164,938	+6,254.603%
2023-03-06	9.45000	9.56750	9.40250	9.54500	+1.705%	284,463	+6,264.589%
2023-03-03	9.27750	9.39500	9.27750	9.38500	+1.817%	332,622	+6,373.095%
2023-03-02	9.25250	9.27750	9.20000	9.21750	-1.047%	298,903	+6,490.724%
2023-03-01	9.21250	9.35000	9.21250	9.31500	+2.138%	374,007	+6,421.739%
2023-02-28	9.10000	9.13250	9.05000	9.12000	-0.328%	467,094	+6,561.184%
2023-02-27	9.08750	9.18750	9.08750	9.15000	+1.189%	426,566	+6,539.344%
2023-02-24	9.17250	9.17250	9.03750	9.04250	-0.877%	456,431	+6,618.275%
2023-02-23	9.20000	9.27000	9.11500	9.12250	-0.164%	543,200	+6,559.359%
2023-02-22	9.14250	9.16000	9.07500	9.13750	-0.544%	1,529,906	+6,548.427%
2023-02-21	9.36000	9.36000	9.17750	9.18750	-1.817%	624,059	+6,512.245%
2023-02-20	9.37000	9.41750	9.34500	9.35750	+0.456%	261,952	+6,392.119%
2023-02-17	9.35000	9.37750	9.31000	9.31500	-1.947%	1,134,764	+6,421.739%
2023-02-16	9.58250	9.63500	9.45500	9.50000	+0.211%	329,089	+6,294.737%
2023-02-15	9.29250	9.49500	9.29250	9.48000	+3.071%	250,325	+6,308.228%
2023-02-14	9.34500	9.35500	9.15000	9.19750	-1.972%	431,098	+6,505.056%
2023-02-13	9.37000	9.38750	9.31500	9.38250	0.000%	367,589	+6,374.820%
2023-02-10	9.29500	9.42000	9.24750	9.38250	+0.428%	674,961	+6,374.820%
2023-02-09	9.60500	9.61250	9.34000	9.34250	-2.224%	706,424	+6,402.542%
2023-02-08	9.69750	9.76000	9.54000	9.55500	-0.313%	919,263	+6,257.928%
2023-02-07	9.64500	9.73250	9.54750	9.58500	-0.751%	392,915	+6,238.028%
2023-02-06	9.62750	9.67250	9.57250	9.65750	-0.872%	173,180	+6,190.448%
2023-02-03	9.72500	9.74250	9.65000	9.74250	-0.587%	598,376	+6,135.566%
2023-02-02	9.74000	9.88000	9.70750	9.80000	+1.898%	1,008,102	+6,098.980%
2023-02-01	9.63750	9.67500	9.56500	9.61750	+0.812%	279,724	+6,216.610%
2023-01-31	9.41250	9.56750	9.37250	9.54000	+1.006%	305,451	+6,267.925%
2023-01-30	9.43000	9.51500	9.37000	9.44500	+0.026%	561,684	+6,331.975%
2023-01-27	9.41250	9.49000	9.41000	9.44250	-0.527%	279,775	+6,333.678%
2023-01-26	9.59750	9.61750	9.48250	9.49250	-0.053%	409,192	+6,299.789%
2023-01-25	9.72000	9.72000	9.41000	9.49750	-2.163%	445,359	+6,296.420%
2023-01-24	9.66750	9.75000	9.65500	9.70750	+0.466%	380,345	+6,158.048%
2023-01-23	9.53500	9.68750	9.52500	9.66250	+1.684%	553,002	+6,187.193%
2023-01-20	9.54250	9.54500	9.44750	9.50250	+0.502%	922,554	+6,293.054%
2023-01-19	9.83500	9.84250	9.45500	9.45500	-3.864%	924,891	+6,325.172%
2023-01-18	9.95750	9.98250	9.83000	9.83500	-1.993%	417,050	+6,076.919%
2023-01-17	10.00000	10.06000	9.92500	10.03500	+0.287%	1,640,368	+5,953.812%
2023-01-16	9.96750	10.02000	9.94500	10.00625	+0.895%	790,549	+5,971.205%
2023-01-13	9.98750	10.01000	9.89750	9.91750	-0.377%	610,982	+6,025.536%
2023-01-12	9.86500	9.95750	9.81750	9.95500	+1.478%	677,526	+6,002.461%
2023-01-11	9.57250	9.84750	9.53500	9.81000	+3.755%	452,146	+6,092.661%
2023-01-10	9.46250	9.49250	9.41750	9.45500	-0.447%	331,907	+6,325.172%
2023-01-09	9.42750	9.52250	9.39500	9.49750	+0.796%	1,923,172	+6,296.420%
2023-01-06	9.39250	9.48500	9.36250	9.42250	+0.748%	412,525	+6,347.334%
2023-01-05	9.39250	9.45500	9.33500	9.35250	-0.399%	1,803,037	+6,395.589%
2023-01-04	9.38500	9.42000	9.34500	9.39000	+0.053%	1,591,770	+6,369.649%
2023-01-03	9.49000	9.65000	9.35500	9.38500	-0.556%	770,067	+6,373.095%
2022-12-30	9.42000	9.47000	9.42000	9.43750	-0.606%	70,718	+6,337.086%
2022-12-29	9.38000	9.49500	9.33250	9.49500	+2.069%	316,251	+6,298.104%
2022-12-28	9.51250	9.51250	9.26750	9.30250	-2.541%	197,523	+6,430.503%
2022-12-23	9.58250	9.58250	9.52750	9.54500	-0.261%	21,999	+6,264.589%
2022-12-22	9.71500	9.75750	9.56750	9.57000	-0.364%	220,463	+6,247.962%
2022-12-21	9.52500	9.62500	9.48750	9.60500	+0.366%	134,145	+6,224.831%
2022-12-20	9.53500	9.63250	9.45750	9.57000	+0.209%	134,502	+6,247.962%
2022-12-19	9.63500	9.67250	9.55000	9.55000	-0.235%	84,392	+6,261.257%
2022-12-16	9.80250	9.80250	9.54750	9.57250	-2.109%	223,369	+6,246.305%
2022-12-15	9.79250	9.91000	9.77000	9.77875	+0.218%	169,126	+6,112.450%
2022-12-13	9.66000	9.83000	9.60250	9.75750	+1.193%	104,921	+6,125.980%
2022-12-12	9.64000	9.69250	9.57500	9.64250	-0.207%	218,050	+6,200.233%
2022-12-09	9.70250	9.70250	9.62250	9.66250	-0.103%	405,445	+6,187.193%
2022-12-08	9.67000	9.72500	9.64500	9.67250	+0.103%	74,304	+6,180.693%
2022-12-07	9.68000	9.70750	9.58250	9.66250	-0.335%	246,836	+6,187.193%
2022-12-06	9.88250	9.95000	9.66500	9.69500	-2.317%	211,298	+6,166.117%
2022-12-05	9.86500	9.93750	9.85500	9.92500	+0.126%	316,351	+6,020.907%
2022-12-02	9.82750	9.95750	9.72000	9.91250	+0.635%	398,591	+6,028.625%
2022-12-01	10.02000	10.06500	9.78000	9.85000	-0.278%	393,931	+6,067.513%
2022-11-30	9.80000	9.93000	9.78500	9.87750	+0.971%	318,813	+6,050.342%
2022-11-29	9.81250	9.82250	9.74250	9.78250	0.000%	196,126	+6,110.069%
2022-11-28	9.79250	9.85250	9.75750	9.78250	-1.162%	156,742	+6,110.069%
2022-11-25	9.95500	9.96250	9.81750	9.89750	-0.428%	205,554	+6,037.914%
2022-11-24	9.87000	9.96750	9.87000	9.94000	+1.068%	71,642	+6,011.670%
2022-11-23	9.94750	9.94750	9.82250	9.83500	-0.190%	203,582	+6,076.919%
2022-11-22	9.79500	9.89000	9.79500	9.85375	+0.523%	199,612	+6,065.166%
2022-11-21	9.89250	9.90500	9.79750	9.80250	-0.254%	184,991	+6,097.399%
2022-11-18	9.82500	9.95500	9.80000	9.82750	-0.380%	92,988	+6,081.633%
2022-11-17	9.88500	9.88500	9.69750	9.86500	-0.680%	308,080	+6,058.135%
2022-11-16	9.99500	10.00000	9.86000	9.93250	-1.071%	186,049	+6,016.285%
2022-11-15	10.00000	10.07500	9.98250	10.04000	+0.702%	221,884	+5,950.797%
2022-11-14	9.94000	9.97250	9.83000	9.97000	-0.200%	203,117	+5,993.280%
2022-11-11	10.07500	10.20500	9.99000	9.99000	-0.162%	285,725	+5,981.081%
2022-11-10	9.76500	10.09500	9.68750	10.00625	+1.664%	168,880	+5,971.205%
2022-11-09	9.68500	9.95500	9.64000	9.84250	+1.626%	141,996	+6,072.212%
2022-11-08	9.57000	9.69750	9.48250	9.68500	+1.787%	4,252,976	+6,172.586%
2022-11-07	9.69000	9.72750	9.46500	9.51500	-1.755%	755,340	+6,284.656%
2022-11-04	9.80250	9.91250	9.64750	9.68500	-0.718%	205,859	+6,172.586%
2022-11-03	9.47500	9.76500	9.42750	9.75500	+2.928%	152,896	+6,127.576%
2022-11-02	9.45250	9.53500	9.43750	9.47750	-0.420%	189,473	+6,309.918%
2022-11-01	9.51500	9.59000	9.48500	9.51750	+1.737%	233,860	+6,282.979%
2022-10-31	9.31000	9.39500	9.24000	9.35500	+1.026%	235,435	+6,393.854%
2022-10-28	9.31000	9.37500	9.24000	9.26000	-1.777%	318,280	+6,460.475%
2022-10-27	9.35250	9.45000	9.26000	9.42750	-0.079%	185,124	+6,343.914%
2022-10-26	9.16750	9.44750	9.16750	9.43500	+2.862%	467,897	+6,338.792%
2022-10-25	9.04250	9.17250	8.96250	9.17250	+1.298%	176,000	+6,523.058%
2022-10-24	9.00750	9.12500	8.91750	9.05500	+0.111%	99,775	+6,609.001%
2022-10-21	9.05500	9.08750	8.98500	9.04500	-0.303%	326,191	+6,616.418%
2022-10-20	9.06750	9.13250	8.94000	9.07250	-0.739%	142,118	+6,596.060%
2022-10-19	9.33500	9.34500	9.06500	9.14000	-0.841%	1,781,406	+6,546.608%
2022-10-18	9.20000	9.36000	9.20000	9.21750	+1.263%	381,201	+6,490.724%
2022-10-17	9.07750	9.15000	9.04750	9.10250	-0.219%	336,854	+6,573.991%
2022-10-14	9.22500	9.34750	9.12250	9.12250	+1.361%	159,690	+6,559.359%
2022-10-13	9.17000	9.17250	8.83000	9.00000	-2.676%	248,406	+6,650.000%
2022-10-12	9.55500	9.56000	9.24500	9.24750	-1.648%	504,207	+6,469.343%
2022-10-11	9.45250	9.49250	9.30250	9.40250	-0.948%	316,461	+6,361.048%
2022-10-10	9.46500	9.59500	9.44250	9.49250	-1.709%	512,204	+6,299.789%
2022-10-07	9.73750	9.77000	9.61250	9.65750	-1.805%	241,584	+6,190.448%
2022-10-06	9.93250	10.04500	9.76750	9.83500	+0.229%	405,577	+6,076.919%
2022-10-05	10.17500	10.17500	9.81250	9.81250	-4.408%	467,488	+6,091.083%
2022-10-04	10.13500	10.29500	10.07000	10.26500	+2.547%	223,445	+5,818.169%
2022-10-03	9.86000	10.02500	9.74500	10.01000	-0.050%	222,237	+5,968.931%
2022-09-30	9.92000	10.05000	9.87250	10.01500	+0.653%	358,707	+5,965.901%
2022-09-29	10.50000	10.50500	9.94250	9.95000	-5.328%	286,411	+6,005.528%
2022-09-28	10.47500	10.60000	10.26500	10.51000	-0.662%	427,228	+5,680.209%
2022-09-27	10.50500	10.71000	10.50500	10.58000	-0.236%	322,728	+5,641.966%
2022-09-26	10.67000	10.77000	10.46000	10.60500	+0.712%	302,667	+5,628.430%
2022-09-23	10.50500	10.56500	10.38000	10.53000	-0.047%	500,161	+5,669.231%
2022-09-22	10.84500	10.87000	10.51000	10.53500	-4.009%	280,481	+5,666.493%
2022-09-21	10.80000	11.01500	10.72500	10.97500	+0.734%	233,416	+5,435.308%
2022-09-20	11.13500	11.14000	10.87500	10.89500	-1.935%	211,804	+5,475.952%
2022-09-16	11.10000	11.11500	10.97500	11.11000	-0.269%	450,440	+5,368.047%
2022-09-15	11.29500	11.34000	11.06000	11.14000	-0.358%	227,641	+5,353.321%
2022-09-14	11.19000	11.29000	11.05000	11.18000	-0.843%	231,000	+5,333.810%
2022-09-13	11.27500	11.40000	11.10500	11.27500	+0.401%	453,386	+5,288.027%
2022-09-12	11.37000	11.39000	11.18500	11.23000	-0.575%	434,928	+5,309.617%
2022-09-09	11.42500	11.47500	11.27500	11.29500	-0.834%	267,101	+5,278.486%
2022-09-08	11.33500	11.43500	11.24000	11.39000	+2.520%	418,370	+5,233.626%
2022-09-07	10.80500	11.20500	10.74000	11.11000	+3.205%	763,391	+5,368.047%
2022-09-06	10.79000	10.84000	10.61500	10.76500	+0.326%	456,375	+5,543.288%
2022-09-05	10.73500	10.75000	10.64500	10.73000	-0.625%	155,746	+5,561.696%
2022-09-02	10.80000	10.90000	10.65500	10.79750	+0.676%	297,212	+5,526.302%
2022-09-01	10.85000	10.90000	10.65000	10.72500	-1.696%	338,866	+5,564.336%
2022-08-31	10.99500	11.07000	10.87500	10.91000	-0.411%	344,755	+5,468.286%
2022-08-30	10.96500	11.16500	10.93500	10.95500	-1.617%	1,155,291	+5,445.413%
2022-08-26	11.26500	11.26500	11.08000	11.13500	+0.315%	370,592	+5,355.770%
2022-08-25	11.08000	11.29500	11.06000	11.10000	+0.316%	712,241	+5,372.973%
2022-08-24	10.78500	11.07500	10.73500	11.06500	+2.501%	400,077	+5,390.285%
2022-08-23	10.77500	10.87000	10.77500	10.79500	-0.277%	221,388	+5,527.605%
2022-08-22	10.92000	10.92000	10.70000	10.82500	-0.915%	456,492	+5,512.009%
2022-08-19	11.12000	11.13500	10.91000	10.92500	-1.709%	245,887	+5,460.641%
2022-08-18	10.97500	11.20500	10.97500	11.11500	+1.600%	577,161	+5,365.587%
2022-08-17	11.04500	11.04500	10.92500	10.94000	-1.264%	4,436,970	+5,453.016%
2022-08-16	11.22500	11.23500	10.98500	11.08000	-1.160%	497,577	+5,382.852%
2022-08-15	11.19500	11.28000	11.08500	11.21000	+0.809%	638,699	+5,319.269%
2022-08-12	11.03000	11.13500	10.95500	11.12000	+0.225%	231,591	+5,363.129%
2022-08-11	11.11000	11.22000	11.04500	11.09500	+3.643%	646,543	+5,375.439%
2022-08-09	10.75500	10.75500	10.52500	10.70500	-0.696%	938,487	+5,574.918%
2022-08-08	10.83500	10.93500	10.74000	10.78000	+1.842%	883,864	+5,535.436%
2022-08-05	10.47000	10.81000	10.47000	10.58500	+3.470%	671,654	+5,639.254%
2022-08-03	10.41500	10.44500	10.15500	10.23000	-2.525%	430,967	+5,838.416%
2022-08-02	10.27000	10.51500	10.20500	10.49500	+1.401%	502,601	+5,688.471%
2022-08-01	10.43500	10.52000	10.28500	10.35000	-0.672%	279,448	+5,769.565%
2022-07-29	10.30000	10.60500	10.30000	10.42000	+1.461%	731,327	+5,730.134%
2022-07-28	9.77750	10.40000	9.77750	10.27000	+6.868%	939,464	+5,815.287%
2022-07-27	9.47000	9.62500	9.42250	9.61000	+3.167%	206,056	+6,221.540%
2022-07-26	9.39500	9.44750	9.30500	9.31500	-0.294%	182,761	+6,421.739%
2022-07-25	9.31500	9.38750	9.22000	9.34250	-0.400%	189,599	+6,402.542%
2022-07-22	9.42500	9.51750	9.38000	9.38000	+0.107%	151,869	+6,376.546%
2022-07-21	9.45750	9.46500	9.32000	9.37000	-0.860%	190,336	+6,383.458%
2022-07-20	9.41250	9.48500	9.34500	9.45125	+1.435%	398,416	+6,327.721%
2022-07-19	9.25000	9.31750	9.19000	9.31750	+0.242%	201,615	+6,419.989%
2022-07-18	9.16000	9.32500	9.15000	9.29500	+2.849%	432,840	+6,435.772%
2022-07-15	9.22500	9.27250	8.81250	9.03750	-1.766%	751,839	+6,621.992%
2022-07-14	9.28500	9.30250	9.08500	9.20000	-0.809%	192,486	+6,503.261%
2022-07-13	9.27750	9.33500	9.08250	9.27500	+0.054%	243,727	+6,449.865%
2022-07-12	9.39500	9.47750	9.20750	9.27000	-1.723%	343,162	+6,453.398%
2022-07-11	9.42750	9.62250	9.40500	9.43250	-1.565%	625,564	+6,340.498%
2022-07-08	9.38000	9.60000	9.34250	9.58250	+1.577%	315,435	+6,239.682%
2022-07-07	9.14750	9.47250	9.12750	9.43375	+4.097%	194,154	+6,339.645%
2022-07-06	9.07000	9.23250	9.06250	9.06250	+2.228%	261,160	+6,603.448%
2022-07-05	9.19000	9.19000	8.86500	8.86500	-2.354%	193,208	+6,752.792%
2022-07-04	9.13750	9.13750	9.03000	9.07875	-0.724%	150,425	+6,591.450%
2022-07-01	8.91750	9.22000	8.88500	9.14500	+2.065%	399,723	+6,542.974%
2022-06-30	8.74250	8.96000	8.71500	8.96000	+1.587%	215,497	+6,680.134%
2022-06-29	9.05250	9.05250	8.78000	8.82000	-4.000%	2,236,559	+6,787.755%
2022-06-28	9.31750	9.35750	9.18500	9.18750	-0.568%	2,207,895	+6,512.245%
2022-06-27	9.07750	9.26500	9.06750	9.24000	+3.154%	125,366	+6,474.675%
2022-06-24	9.10000	9.15500	8.91500	8.95750	+0.336%	182,151	+6,682.026%
2022-06-23	8.85250	8.98000	8.81000	8.92750	-0.140%	263,507	+6,704.817%
2022-06-22	8.82500	8.96750	8.74250	8.94000	-0.445%	287,755	+6,695.302%
2022-06-21	8.91250	9.03750	8.88250	8.98000	+1.041%	293,861	+6,665.033%
2022-06-20	8.76000	8.88750	8.75250	8.88750	+3.073%	121,856	+6,735.443%
2022-06-17	8.44000	8.67500	8.43000	8.62250	+2.679%	475,308	+6,945.520%
2022-06-16	8.78250	8.80000	8.38750	8.39750	-3.946%	434,262	+7,134.296%
2022-06-15	8.76250	8.81750	8.67750	8.74250	-0.285%	258,566	+6,848.813%
2022-06-14	8.80000	8.83500	8.70250	8.76750	+0.834%	402,746	+6,828.999%
2022-06-13	8.93000	9.01750	8.65500	8.69500	-8.232%	432,640	+6,886.774%
2022-06-08	9.42000	9.54500	9.40250	9.47500	+1.283%	215,609	+6,311.609%
2022-06-07	9.41000	9.47250	9.35500	9.35500	-1.397%	346,184	+6,393.854%
2022-06-06	9.32750	9.57000	9.31500	9.48750	+5.446%	504,751	+6,303.162%
2022-06-01	9.05250	9.12250	8.99750	8.99750	-1.424%	231,495	+6,651.876%
2022-05-31	9.17000	9.20000	9.03500	9.12750	-0.300%	260,080	+6,555.711%
2022-05-30	9.21500	9.22500	9.14500	9.15500	+1.021%	637,119	+6,535.718%
2022-05-27	8.90250	9.06250	8.83000	9.06250	+1.740%	355,766	+6,603.448%
2022-05-26	8.68500	8.91750	8.68500	8.90750	+2.917%	207,987	+6,720.095%
2022-05-25	8.65250	8.69000	8.57750	8.65500	+0.493%	248,865	+6,919.064%
2022-05-24	8.58000	8.71750	8.56500	8.61250	-1.006%	431,436	+6,953.701%
2022-05-23	8.71500	8.77250	8.56000	8.70000	+1.458%	262,045	+6,882.759%
2022-05-20	8.72250	8.75750	8.56000	8.57500	-0.752%	274,876	+6,984.548%
2022-05-19	8.42500	8.64000	8.35000	8.64000	+2.007%	587,942	+6,931.250%
2022-05-18	8.46000	8.59750	8.35500	8.47000	+2.573%	609,534	+7,072.373%
2022-05-17	8.17500	8.28500	8.12500	8.25750	+0.763%	429,640	+7,256.948%
2022-05-16	8.20000	8.25500	8.14750	8.19500	-0.425%	407,067	+7,313.057%
2022-05-13	7.95000	8.27500	7.95000	8.23000	+3.816%	407,592	+7,281.531%
2022-05-12	7.90250	7.98250	7.66500	7.92750	-2.849%	507,521	+7,563.198%
2022-05-11	8.17750	8.26000	8.06000	8.16000	+1.777%	392,745	+7,344.853%
2022-05-10	8.21500	8.30250	8.01750	8.01750	-1.505%	590,233	+7,477.175%
2022-05-09	8.56750	8.61500	8.14000	8.14000	-6.383%	337,073	+7,363.145%
2022-05-06	8.88250	8.92750	8.58750	8.69500	-1.361%	197,516	+6,886.774%
2022-05-05	9.11500	9.19000	8.81500	8.81500	-0.480%	246,223	+6,791.662%
2022-05-04	8.76000	8.86250	8.76000	8.85750	+0.340%	401,531	+6,758.594%
2022-05-03	8.67500	8.82750	8.62000	8.82750	+0.341%	416,209	+6,781.903%
2022-04-29	8.80750	8.87500	8.70750	8.79750	+1.705%	462,344	+6,805.371%
2022-04-28	8.77250	8.88500	8.62250	8.65000	-0.860%	371,390	+6,923.121%
2022-04-27	8.66250	8.88750	8.60750	8.72500	+1.159%	350,000	+6,862.751%
2022-04-26	8.70000	8.71250	8.55250	8.62500	-0.029%	369,110	+6,943.478%
2022-04-25	8.59500	8.69250	8.55500	8.62750	-0.947%	594,311	+6,941.437%
2022-04-22	8.74500	8.83000	8.69000	8.71000	-1.107%	969,987	+6,874.742%
2022-04-21	9.16250	9.21000	8.80500	8.80750	-4.058%	801,841	+6,797.531%
2022-04-20	9.20000	9.36250	9.17500	9.18000	-0.730%	554,097	+6,517.647%
2022-04-19	9.15250	9.24750	9.05000	9.24750	+0.928%	4,101,263	+6,469.343%
2022-04-14	9.21750	9.27500	9.16250	9.16250	-0.597%	309,779	+6,530.286%
2022-04-13	9.17750	9.24000	9.09500	9.21750	-0.513%	374,182	+6,490.724%
2022-04-12	9.25000	9.29000	9.16000	9.26500	+0.271%	220,871	+6,456.935%
2022-04-11	9.34500	9.34500	9.20500	9.24000	-1.885%	794,286	+6,474.675%
2022-04-08	9.52000	9.53000	9.36000	9.41750	-0.212%	554,849	+6,350.757%
2022-04-07	9.49750	9.61250	9.40500	9.43750	-0.106%	747,088	+6,337.086%
2022-04-06	9.72000	9.72000	9.42250	9.44750	-2.603%	455,420	+6,330.273%
2022-04-05	9.67000	9.87750	9.63000	9.70000	+0.440%	731,718	+6,162.887%
2022-04-04	9.51750	9.65750	9.42500	9.65750	+1.926%	563,543	+6,190.448%
2022-04-01	9.49000	9.54500	9.43500	9.47500	+0.504%	480,825	+6,311.609%
2022-03-31	9.35500	9.48500	9.35000	9.42750	+0.159%	1,206,185	+6,343.914%
2022-03-30	9.39750	9.45750	9.36250	9.41250	+0.749%	513,962	+6,354.183%
2022-03-29	9.28750	9.34250	9.17000	9.34250	+1.853%	509,512	+6,402.542%
2022-03-28	9.17000	9.27250	9.12000	9.17250	+1.186%	491,303	+6,523.058%
2022-03-25	9.23000	9.31500	9.01000	9.06500	-0.821%	607,468	+6,601.600%
2022-03-24	9.15250	9.24250	9.07250	9.14000	-0.921%	385,659	+6,546.608%
2022-03-23	9.17000	9.23750	9.04250	9.22500	+0.518%	464,162	+6,485.366%
2022-03-22	9.16500	9.24250	9.07750	9.17750	+0.630%	310,952	+6,519.450%
2022-03-21	9.22750	9.22750	9.06750	9.12000	-0.870%	357,800	+6,561.184%
2022-03-18	9.17250	9.21250	9.06500	9.20000	+0.822%	610,264	+6,503.261%
2022-03-17	9.05000	9.16750	8.99750	9.12500	+1.700%	360,000	+6,557.534%
2022-03-16	9.02500	9.06250	8.91000	8.97250	+2.018%	637,192	+6,670.688%
2022-03-15	8.75000	8.80750	8.60250	8.79500	-0.312%	1,330,678	+6,807.334%
2022-03-14	9.19750	9.19750	8.80250	8.82250	-3.763%	527,783	+6,785.803%
2022-03-11	9.22000	9.39500	9.15500	9.16750	+1.214%	717,980	+6,526.670%
2022-03-10	9.28750	9.34000	9.01000	9.05750	-2.790%	1,279,696	+6,607.149%
2022-03-09	9.46500	9.46500	9.06750	9.31750	+1.553%	1,351,276	+6,419.989%
2022-03-08	8.75000	9.21750	8.75000	9.17500	+4.410%	2,165,747	+6,521.253%
2022-03-07	8.37000	8.78750	8.35000	8.78750	+5.051%	2,047,460	+6,813.229%
2022-03-04	8.34250	8.50250	8.33750	8.36500	-0.476%	1,508,428	+7,162.403%
2022-03-03	8.56500	8.65750	8.35500	8.40500	-3.585%	470,092	+7,127.841%
2022-03-01	8.92750	8.97250	8.60500	8.71750	-1.940%	1,261,458	+6,868.741%
2022-02-28	8.19000	8.93000	8.19000	8.89000	+8.184%	1,708,355	+6,733.521%
2022-02-25	8.00250	8.23500	7.92500	8.21750	+5.353%	1,072,101	+7,292.759%
2022-02-24	7.18000	7.85000	7.14250	7.80000	+4.174%	1,041,818	+7,688.462%
2022-02-23	7.55500	7.60500	7.48500	7.48750	-0.333%	734,393	+8,013.523%
2022-02-22	7.42250	7.59750	7.34750	7.51250	+0.100%	2,987,883	+7,986.522%
2022-02-21	7.74000	7.74000	7.49750	7.50500	-2.023%	472,552	+7,994.604%
2022-02-18	7.80000	7.84000	7.63750	7.66000	-2.482%	206,204	+7,830.809%
2022-02-17	7.84500	7.92000	7.81500	7.85500	+0.127%	597,969	+7,633.927%
2022-02-16	7.88750	7.94500	7.78000	7.84500	-0.476%	417,707	+7,643.786%
2022-02-15	7.59250	7.88250	7.59250	7.88250	+3.073%	523,779	+7,606.946%
2022-02-14	7.63500	7.64750	7.51250	7.64750	-1.577%	441,684	+7,843.772%
2022-02-11	7.78250	7.85250	7.72750	7.77000	-1.863%	1,608,450	+7,718.533%
2022-02-10	8.03250	8.03250	7.78000	7.91750	-0.814%	441,133	+7,572.877%
2022-02-09	7.86500	8.08750	7.86500	7.98250	+4.142%	632,064	+7,510.398%
2022-02-08	7.70750	7.73250	7.57750	7.66500	-0.712%	304,453	+7,825.636%
2022-02-07	7.75750	7.80500	7.71000	7.72000	+0.130%	508,086	+7,769.171%
2022-02-04	7.79000	7.79250	7.62500	7.71000	-0.032%	474,925	+7,779.377%
2022-02-03	7.82250	7.84750	7.70000	7.71250	-2.188%	259,285	+7,776.823%
2022-02-02	7.98750	8.02000	7.88500	7.88500	-0.473%	522,901	+7,604.502%
2022-02-01	7.99000	8.03000	7.85000	7.92250	+0.476%	769,510	+7,568.034%
2022-01-31	7.57000	7.88500	7.56250	7.88500	+5.485%	650,629	+7,604.502%
2022-01-28	7.57500	7.57500	7.36500	7.47500	-2.479%	881,812	+8,027.090%
2022-01-27	7.58500	7.73750	7.55750	7.66500	-1.065%	843,833	+7,825.636%
2022-01-26	7.57500	7.82250	7.56000	7.74750	+3.197%	665,726	+7,741.239%
2022-01-25	7.66000	7.68750	7.50750	7.50750	+0.067%	586,710	+7,991.908%
2022-01-24	7.76250	7.79500	7.41750	7.50250	-5.002%	1,272,391	+7,997.301%

.dark-mode .CVxbm6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CVxbm6{ color: #333333; background-color: white; border: 2px solid #333333; }DNRGISHARES II PLCstock LSE

DNRG
ISHARES II PLC
stock LSE