iShares Global Energy ETF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 78.480 | 78.520 | 78.480 | 78.520 | 78.520 | 6 |
| 2026-10-21 | 78.480 | 78.480 | 78.480 | 78.480 | 78.480 | 40 |
| 2026-10-20 | 78.700 | 78.700 | 77.910 | 77.910 | 77.910 | 164 |
| 2026-10-19 | 79.190 | 79.190 | 79.190 | 79.190 | 79.190 | 40 |
| 2026-10-16 | 78.000 | 78.000 | 78.000 | 78.000 | 78.000 | 10 |
| 2026-10-14 | 77.680 | 78.400 | 77.680 | 77.760 | 77.760 | 367 |
| 2026-10-13 | 76.960 | 77.280 | 76.960 | 77.280 | 77.280 | 157 |
| 2026-10-09 | 75.590 | 75.590 | 74.880 | 74.880 | 74.880 | 125 |
| 2026-10-08 | 74.900 | 74.900 | 74.900 | 74.900 | 74.900 | 12 |
| 2026-10-07 | 73.290 | 73.290 | 72.700 | 72.930 | 72.930 | 51 |
| 2026-10-06 | 73.080 | 73.290 | 73.080 | 73.290 | 73.290 | 177 |
| 2026-10-05 | 72.710 | 73.040 | 71.200 | 73.040 | 73.040 | 291 |
| 2026-10-01 | 73.710 | 73.710 | 73.710 | 73.710 | 73.710 | 4 |
| 2026-09-30 | 74.480 | 74.480 | 74.340 | 74.340 | 74.340 | 143 |
| 2026-09-29 | 74.550 | 74.550 | 73.930 | 74.240 | 74.240 | 17 |
| 2026-09-28 | 74.000 | 75.810 | 73.500 | 75.040 | 75.040 | 765 |
| 2026-09-25 | 75.190 | 75.190 | 75.190 | 75.190 | 75.190 | 66 |
| 2026-09-24 | 76.140 | 76.140 | 75.590 | 75.590 | 75.590 | 54 |
| 2026-09-23 | 74.560 | 74.870 | 74.480 | 74.870 | 74.870 | 57 |
| 2026-09-22 | 73.960 | 73.960 | 73.910 | 73.910 | 73.910 | 20 |
| 2026-09-21 | 74.000 | 74.000 | 73.960 | 73.960 | 73.960 | 28 |
| 2026-09-18 | 76.070 | 76.240 | 75.710 | 75.710 | 75.710 | 544 |
| 2026-09-17 | 76.390 | 76.390 | 76.230 | 76.310 | 76.310 | 58 |
| 2026-09-16 | 77.110 | 77.110 | 76.240 | 76.400 | 76.400 | 105 |
| 2026-09-15 | 76.400 | 77.760 | 76.400 | 77.760 | 77.760 | 159 |
| 2026-09-14 | 77.910 | 77.910 | 76.400 | 76.400 | 76.400 | 75 |
| 2026-09-10 | 76.750 | 76.750 | 76.220 | 76.310 | 76.310 | 32 |
| 2026-09-09 | 76.390 | 76.550 | 76.230 | 76.550 | 76.550 | 120 |
| 2026-09-08 | 75.700 | 75.700 | 74.830 | 75.390 | 75.390 | 109 |
| 2026-09-03 | 75.440 | 75.440 | 75.420 | 75.420 | 75.420 | 30 |
| 2026-09-02 | 75.500 | 75.500 | 75.440 | 75.440 | 75.440 | 57 |
| 2026-09-01 | 75.440 | 75.440 | 75.280 | 75.440 | 75.440 | 12 |
| 2026-08-31 | 74.760 | 75.040 | 74.410 | 75.040 | 75.040 | 215 |
| 2026-08-27 | 72.870 | 73.800 | 72.810 | 73.430 | 73.430 | 37 |
| 2026-08-26 | 73.920 | 74.480 | 73.450 | 73.640 | 73.640 | 652 |
| 2026-08-25 | 73.500 | 73.990 | 73.180 | 73.180 | 73.180 | 5,135 |
| 2026-08-24 | 74.940 | 74.940 | 74.940 | 74.940 | 74.940 | 20 |
| 2026-08-21 | 75.590 | 75.590 | 75.280 | 75.280 | 75.280 | 127 |
| 2026-08-20 | 76.570 | 77.030 | 76.150 | 76.390 | 76.390 | 5,004 |
| 2026-08-19 | 75.910 | 75.910 | 75.350 | 75.430 | 75.430 | 87 |
| 2026-08-17 | 72.870 | 74.610 | 72.870 | 74.610 | 74.610 | 375 |
| 2026-08-14 | 72.860 | 74.290 | 72.860 | 74.290 | 74.290 | 3 |
| 2026-08-13 | 72.180 | 72.180 | 72.180 | 72.180 | 72.180 | 15 |
| 2026-08-10 | 68.940 | 70.210 | 68.940 | 70.210 | 70.210 | 42 |
| 2026-08-07 | 68.130 | 68.800 | 68.130 | 68.800 | 68.800 | 6 |
| 2026-08-06 | 68.950 | 68.950 | 68.950 | 68.950 | 68.950 | 72 |
| 2026-08-05 | 69.120 | 69.120 | 68.330 | 68.330 | 68.330 | 63 |
| 2026-08-04 | 68.900 | 70.000 | 68.900 | 70.000 | 70.000 | 3 |
| 2026-07-31 | 70.270 | 70.760 | 70.270 | 70.450 | 70.450 | 14 |
| 2026-07-30 | 69.540 | 69.540 | 69.540 | 69.540 | 69.540 | 1 |
| 2026-07-29 | 70.010 | 70.280 | 70.010 | 70.280 | 70.280 | 19 |
| 2026-07-28 | 69.900 | 69.900 | 68.220 | 68.220 | 68.220 | 116 |
| 2026-07-27 | 69.780 | 70.060 | 69.160 | 69.300 | 69.300 | 1,633 |
| 2026-07-24 | 70.700 | 70.700 | 70.220 | 70.620 | 70.620 | 130 |
| 2026-07-23 | 71.870 | 71.870 | 70.430 | 70.430 | 70.430 | 61 |
| 2026-07-22 | 69.900 | 69.900 | 69.300 | 69.300 | 69.300 | 523 |
| 2026-07-21 | 68.560 | 68.560 | 68.390 | 68.390 | 68.390 | 254 |
| 2026-07-20 | 67.890 | 68.390 | 67.890 | 68.390 | 68.390 | 15 |
| 2026-07-17 | 68.240 | 68.240 | 68.240 | 68.240 | 68.240 | 100 |
| 2026-07-16 | 67.200 | 67.270 | 66.990 | 67.140 | 67.140 | 91 |
Page 1 of 4 · 200 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.