iShares Trust - iShares Global Clean Energy ETF historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	64.000	64.000	64.000	64.000	60.078	14
2021-12-01	65.260	65.260	65.260	65.260	61.261	15
2021-11-30	66.060	66.060	66.000	66.000	61.956	14
2021-11-29	66.680	66.680	66.680	66.680	62.594	352
2021-11-24	66.620	66.620	66.620	66.620	62.538	12
2021-11-23	68.500	68.500	68.500	68.500	64.303	2
2021-11-22	67.720	68.500	67.720	68.500	64.303	115
2021-11-18	67.720	67.720	67.720	67.720	63.570	1
2021-11-17	67.800	67.800	67.800	67.800	63.646	150
2021-11-16	67.810	67.810	67.810	67.810	63.655	8
2021-11-10	67.200	67.200	67.200	67.200	63.082	255
2021-11-08	68.750	68.750	68.750	68.750	64.537	44
2021-11-05	68.400	68.400	66.390	67.100	62.988	356
2021-11-04	69.130	69.200	69.000	69.200	64.960	59
2021-11-03	68.790	69.100	68.790	69.100	64.866	71
2021-11-01	72.900	73.260	72.580	73.260	68.771	165
2021-10-29	71.200	71.200	71.200	71.200	66.837	2
2021-10-28	71.200	71.200	71.200	71.200	66.837	20
2021-10-27	68.190	68.190	68.190	68.190	64.012	200
2021-10-25	66.810	66.810	66.400	66.400	62.331	191
2021-10-22	66.810	66.810	66.810	66.810	62.716	20
2021-10-21	67.870	67.870	67.870	67.870	63.711	20
2021-10-20	66.180	66.180	65.850	65.850	61.815	22
2021-10-19	65.230	65.230	65.230	65.230	61.233	20
2021-10-18	63.810	63.810	63.810	63.810	59.900	20
2021-10-15	63.000	63.000	62.750	62.750	58.905	45
2021-10-14	63.140	63.140	63.010	63.010	59.149	99

← NewerPage 9 of 9 · 507 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.