iShares Global Energy ETF historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-15	66.280	66.850	66.280	66.850	66.850	22
2026-07-14	67.120	67.120	67.050	67.050	67.050	85
2026-07-13	67.370	67.410	67.370	67.410	67.410	80
2026-07-10	64.620	64.920	64.620	64.920	64.920	58
2026-07-09	65.100	65.100	65.100	65.100	65.100	1
2026-07-08	65.750	66.070	65.750	66.070	66.070	2
2026-07-07	64.540	64.540	63.960	63.960	63.960	203
2026-07-06	63.180	63.180	63.180	63.180	63.180	1
2026-07-02	63.730	63.730	63.730	63.730	63.730	57
2026-07-01	63.310	63.610	63.190	63.240	63.240	132
2026-06-30	63.900	63.900	63.500	63.500	63.500	155
2026-06-29	64.230	64.490	63.840	63.840	63.840	1,914
2026-06-26	64.190	64.190	64.190	64.190	64.190	153
2026-06-25	64.050	64.800	64.050	64.450	64.450	45
2026-06-24	64.680	64.680	64.300	64.300	64.300	76
2026-06-23	65.340	65.580	65.340	65.580	65.580	372
2026-06-22	64.220	64.700	64.210	64.620	64.620	241
2026-06-19	64.660	64.660	64.660	64.660	64.660	5
2026-06-18	63.880	64.170	63.880	64.170	64.170	7
2026-06-17	64.630	64.700	64.400	64.400	64.400	115
2026-06-12	67.620	68.940	67.620	68.940	68.289	69
2026-06-11	69.000	69.000	69.000	69.000	68.348	2
2026-06-10	70.290	71.680	70.280	70.920	70.250	74
2026-06-09	69.830	69.830	69.640	69.640	68.982	14
2026-06-08	69.820	69.820	69.820	69.820	69.161	2
2026-06-05	70.430	70.430	69.940	70.140	69.478	183
2026-06-03	70.430	70.700	70.430	70.430	69.765	7
2026-06-02	68.470	68.960	68.400	68.890	68.240	553
2026-06-01	68.530	68.650	68.050	68.650	68.002	8
2026-05-29	66.570	67.420	66.570	67.410	66.773	33
2026-05-28	68.000	68.320	68.000	68.320	67.675	114
2026-05-27	68.370	68.640	68.250	68.250	67.606	89
2026-05-26	70.220	70.220	68.680	68.820	68.170	4,252
2026-05-25	70.830	70.990	69.810	70.990	70.320	121
2026-05-22	70.260	70.260	70.260	70.260	69.597	84
2026-05-21	70.910	70.920	69.740	70.080	69.418	256
2026-05-20	71.750	71.800	70.910	70.910	70.240	44
2026-05-19	72.110	72.800	71.830	72.800	72.113	351
2026-05-18	70.500	71.360	70.500	71.360	70.686	268
2026-05-15	70.500	70.570	70.500	70.500	69.834	476
2026-05-13	67.470	68.320	66.920	68.320	67.675	36
2026-05-12	67.000	67.140	67.000	67.070	66.437	399
2026-05-11	64.880	64.880	64.880	64.880	64.267	2
2026-05-08	65.180	65.180	65.180	65.180	64.565	2
2026-05-07	65.600	65.790	65.000	65.790	65.169	4
2026-05-06	67.000	67.000	67.000	67.000	66.367	65
2026-05-05	69.870	69.870	69.630	69.630	68.973	46
2026-05-04	70.030	70.080	69.800	69.870	69.210	62
2026-04-30	70.060	70.280	70.060	70.110	69.448	15
2026-04-29	69.720	69.920	69.190	69.920	69.260	1,332
2026-04-28	68.270	68.270	68.270	68.270	67.625	1
2026-04-27	68.040	68.250	67.210	67.480	66.843	2,642
2026-04-24	67.700	67.760	67.700	67.760	67.120	445
2026-04-22	66.990	67.200	66.820	67.000	66.367	224
2026-04-20	66.920	66.920	66.150	66.220	65.595	40
2026-04-17	65.030	65.800	64.410	65.730	65.109	1,770
2026-04-16	67.200	68.040	67.050	67.970	67.328	362
2026-04-15	67.160	67.550	67.120	67.200	66.565	680
2026-04-14	67.340	67.340	67.270	67.270	66.635	67
2026-04-10	69.090	69.090	68.610	68.610	67.962	109

← NewerPage 2 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.