iShares Global Energy ETF historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-10	69.090	69.090	68.610	68.610	67.962	109
2026-04-09	71.470	71.470	69.510	69.700	69.042	38
2026-04-08	69.670	72.870	69.310	72.870	72.182	170
2026-04-06	71.910	73.010	71.910	73.010	72.321	505
2026-04-02	72.870	73.010	72.870	72.930	72.241	46
2026-04-01	72.150	72.620	71.520	72.300	71.617	471
2026-03-31	76.200	76.960	73.310	74.350	73.648	351
2026-03-30	77.200	77.340	76.400	76.400	75.679	186
2026-03-27	75.970	76.570	75.970	76.480	75.758	214
2026-03-26	75.830	75.880	74.350	75.600	74.886	5,571
2026-03-25	74.480	74.480	74.200	74.200	73.499	34
2026-03-24	72.790	75.050	72.790	75.050	74.341	67
2026-03-23	70.690	73.100	70.690	73.010	72.321	250
2026-03-20	74.280	74.550	74.280	74.550	73.846	57
2026-03-19	73.400	73.850	73.400	73.440	72.747	321
2026-03-18	70.350	72.380	70.350	72.310	71.627	224
2026-03-17	71.950	71.950	71.790	71.790	71.112	197
2026-03-13	71.740	71.740	71.190	71.330	70.656	24
2026-03-12	70.460	71.050	70.460	70.980	70.310	374
2026-03-11	67.760	68.740	67.760	68.740	68.091	438
2026-03-10	67.900	67.900	67.900	67.900	67.259	5
2026-03-09	69.490	69.490	68.530	68.530	67.883	16
2026-03-06	69.700	69.700	69.490	69.490	68.834	23
2026-03-05	69.090	69.310	69.010	69.020	68.368	289
2026-03-04	68.240	68.240	67.020	67.900	67.259	496
2026-03-03	68.680	69.680	68.680	69.160	68.507	176
2026-03-02	68.710	70.850	67.840	68.520	67.873	1,203
2026-02-27	66.500	66.500	65.840	66.240	65.615	162
2026-02-26	65.690	66.080	65.690	65.720	65.099	16,040
2026-02-25	65.440	65.440	65.200	65.280	64.664	300
2026-02-24	65.900	65.900	65.190	65.440	64.822	80
2026-02-23	66.430	66.430	65.800	65.800	65.179	17
2026-02-20	67.090	67.090	65.510	65.520	64.901	208
2026-02-19	66.560	66.780	66.560	66.710	66.080	302
2026-02-12	65.700	65.700	65.520	65.520	64.901	80
2026-02-11	65.020	65.760	65.020	65.650	65.030	25
2026-02-10	64.030	64.200	64.030	64.200	63.594	2
2026-02-09	63.450	63.450	63.450	63.450	62.851	1
2026-02-06	64.300	64.300	63.800	63.800	63.198	242
2026-02-05	63.070	63.100	63.070	63.100	62.504	119
2026-02-04	65.000	65.000	65.000	65.000	64.386	139
2026-02-03	61.680	61.680	61.680	61.680	61.098	1
2026-02-02	61.680	61.680	61.680	61.680	61.098	95
2026-01-30	61.400	62.040	61.400	61.920	61.335	515
2026-01-29	65.450	65.450	61.650	61.650	61.068	114
2026-01-27	60.200	60.280	60.150	60.150	59.582	9
2026-01-26	61.310	61.310	60.000	60.400	59.830	27
2026-01-23	60.130	60.130	60.130	60.130	59.562	13
2026-01-22	60.560	60.560	59.540	59.540	58.978	42
2026-01-16	59.510	59.510	59.510	59.510	58.948	2
2026-01-15	59.350	59.350	59.350	59.350	58.790	5
2026-01-14	59.350	59.350	59.350	59.350	58.790	107
2026-01-12	58.500	58.500	57.600	57.600	57.056	5
2026-01-09	57.540	57.540	57.310	57.310	56.769	12
2026-01-08	56.690	56.690	56.690	56.690	56.155	2
2026-01-05	58.450	58.800	58.450	58.720	58.166	4
2025-12-23	57.660	57.660	57.660	57.660	57.116	9
2025-12-22	57.650	57.650	57.650	57.650	57.106	1
2025-12-18	56.500	56.500	56.400	56.400	55.867	12
2025-12-15	60.020	60.020	57.380	57.380	56.024	59

← NewerPage 3 of 7 · 392 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.