iShares Global Energy ETF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 65.340 | 65.340 | 65.340 | 65.340 | 62.075 | 1 |
| 2024-11-25 | 61.920 | 61.920 | 61.920 | 61.920 | 58.826 | 400 |
| 2024-11-08 | 60.280 | 60.280 | 60.240 | 60.240 | 57.230 | 66 |
| 2024-11-06 | 59.760 | 59.760 | 59.760 | 59.760 | 56.774 | 4 |
| 2024-10-31 | 58.560 | 58.560 | 58.560 | 58.560 | 55.633 | 17 |
| 2024-10-30 | 59.700 | 59.700 | 59.700 | 59.700 | 56.717 | 5 |
| 2024-10-23 | 58.950 | 58.950 | 58.950 | 58.950 | 56.004 | 1 |
| 2024-10-17 | 58.850 | 58.850 | 58.850 | 58.850 | 55.909 | 9 |
| 2024-10-02 | 56.640 | 56.640 | 56.640 | 56.640 | 53.809 | 9 |
| 2024-09-25 | 55.800 | 55.800 | 55.800 | 55.800 | 53.011 | 2 |
| 2024-09-23 | 56.940 | 56.940 | 56.940 | 56.940 | 54.094 | 16 |
| 2024-09-16 | 54.560 | 54.560 | 54.560 | 54.560 | 51.833 | 32 |
| 2024-09-09 | 57.060 | 57.060 | 57.060 | 57.060 | 54.208 | 2 |
| 2024-08-08 | 56.810 | 56.960 | 56.810 | 56.960 | 54.113 | 23 |
| 2024-08-07 | 56.880 | 56.880 | 56.500 | 56.500 | 53.676 | 16 |
| 2024-07-29 | 58.560 | 58.560 | 58.560 | 58.560 | 55.633 | 3 |
| 2024-07-22 | 57.800 | 57.800 | 57.800 | 57.800 | 54.911 | 10 |
| 2024-07-17 | 58.140 | 58.140 | 58.140 | 58.140 | 55.234 | 1 |
| 2024-07-15 | 57.480 | 57.480 | 57.480 | 57.480 | 54.607 | 6 |
| 2024-07-10 | 55.180 | 55.180 | 55.160 | 55.160 | 52.403 | 16,000 |
| 2024-07-09 | 55.600 | 55.600 | 55.260 | 55.260 | 52.498 | 80,800 |
| 2024-07-05 | 57.960 | 57.960 | 56.400 | 56.400 | 53.581 | 50,811 |
| 2024-07-03 | 58.600 | 58.600 | 58.600 | 58.600 | 55.671 | 4,100 |
| 2024-06-28 | 58.200 | 58.210 | 58.020 | 58.020 | 55.120 | 10,800 |
| 2024-06-27 | 57.040 | 57.040 | 56.820 | 56.880 | 54.037 | 20,800 |
| 2024-06-26 | 56.700 | 56.700 | 56.700 | 56.700 | 53.866 | 7,200 |
| 2024-06-25 | 56.290 | 56.290 | 56.190 | 56.220 | 53.410 | 10,800 |
| 2024-06-24 | 55.690 | 55.940 | 55.580 | 55.650 | 52.869 | 20,800 |
| 2024-06-21 | 55.440 | 55.440 | 55.440 | 55.440 | 52.669 | 10 |
| 2024-06-20 | 55.440 | 55.850 | 55.440 | 55.850 | 53.059 | 30,800 |
| 2024-06-17 | 53.950 | 54.560 | 53.950 | 54.550 | 51.824 | 22,001 |
| 2024-06-12 | 55.400 | 55.540 | 54.800 | 55.000 | 52.251 | 13,401 |
| 2024-06-11 | 47.040 | 54.960 | 47.040 | 54.960 | 52.213 | 24 |
| 2024-06-10 | 56.660 | 57.360 | 56.000 | 56.600 | 52.965 | 44,810 |
| 2024-06-07 | 55.230 | 55.420 | 54.900 | 55.140 | 51.598 | 20,917 |
| 2024-06-06 | 55.400 | 55.440 | 55.170 | 55.170 | 51.626 | 58,091 |
| 2024-06-05 | 55.180 | 55.560 | 55.020 | 55.240 | 51.692 | 25,932 |
| 2024-06-04 | 54.780 | 55.020 | 54.440 | 55.020 | 51.486 | 52,009 |
| 2024-06-03 | 57.660 | 57.660 | 54.950 | 55.360 | 51.804 | 40,026 |
| 2024-05-31 | 56.030 | 56.700 | 55.980 | 56.700 | 53.058 | 11,822 |
| 2024-05-29 | 55.320 | 55.320 | 54.960 | 55.140 | 51.598 | 1,724 |
| 2024-05-28 | 55.500 | 55.740 | 55.500 | 55.740 | 52.160 | 20,978 |
| 2024-05-24 | 55.500 | 55.640 | 55.500 | 55.640 | 52.066 | 10,000 |
| 2024-05-22 | 55.460 | 55.480 | 54.820 | 54.960 | 51.430 | 52,912 |
| 2024-05-21 | 55.920 | 55.950 | 55.920 | 55.950 | 52.356 | 10,000 |
| 2024-05-20 | 56.100 | 56.100 | 56.100 | 56.100 | 52.497 | 300 |
| 2024-05-17 | 55.980 | 55.980 | 55.980 | 55.980 | 52.384 | 10,000 |
| 2024-05-15 | 55.440 | 56.130 | 55.440 | 56.030 | 52.431 | 13,700 |
| 2024-05-14 | 56.000 | 56.000 | 55.990 | 55.990 | 52.394 | 23 |
| 2024-05-13 | 56.400 | 56.410 | 56.340 | 56.400 | 52.777 | 10,800 |
| 2024-05-09 | 56.460 | 56.520 | 56.460 | 56.520 | 52.890 | 10,000 |
| 2024-05-08 | 55.100 | 55.100 | 54.950 | 55.050 | 51.514 | 24,000 |
| 2024-05-07 | 54.490 | 54.870 | 54.440 | 54.850 | 51.327 | 33,222 |
| 2024-05-06 | 55.250 | 55.250 | 54.900 | 54.900 | 51.374 | 10,332 |
| 2024-05-03 | 54.400 | 54.400 | 54.020 | 54.170 | 50.691 | 30,414 |
| 2024-05-02 | 55.650 | 55.650 | 53.940 | 54.780 | 51.261 | 62,715 |
| 2024-04-29 | 56.580 | 56.580 | 56.580 | 56.580 | 52.946 | 3 |
| 2024-04-26 | 56.080 | 56.460 | 56.050 | 56.440 | 52.815 | 30,400 |
| 2024-04-25 | 57.300 | 57.480 | 57.240 | 57.480 | 53.788 | 30,006 |
| 2024-04-24 | 56.540 | 56.880 | 56.540 | 56.880 | 53.227 | 9,310 |
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.