iShares Global Energy ETF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 56.640 | 56.640 | 56.580 | 56.640 | 53.002 | 37 |
| 2024-04-19 | 57.200 | 57.200 | 56.880 | 56.880 | 53.227 | 30,000 |
| 2024-04-18 | 56.940 | 57.140 | 56.580 | 56.580 | 52.946 | 20,452 |
| 2024-04-17 | 56.860 | 56.860 | 56.640 | 56.640 | 53.002 | 37,910 |
| 2024-04-16 | 57.050 | 57.160 | 57.050 | 57.160 | 53.489 | 20,800 |
| 2024-04-15 | 57.620 | 57.620 | 56.730 | 56.890 | 53.236 | 96,426 |
| 2024-04-12 | 57.900 | 57.920 | 56.450 | 56.450 | 52.824 | 72,000 |
| 2024-04-10 | 56.160 | 56.160 | 56.160 | 56.160 | 52.553 | 4 |
| 2024-04-09 | 55.980 | 55.980 | 55.700 | 55.700 | 52.122 | 5 |
| 2024-04-04 | 55.980 | 55.980 | 55.980 | 55.980 | 52.384 | 3 |
| 2024-04-03 | 55.730 | 55.730 | 55.730 | 55.730 | 52.150 | 965 |
| 2024-04-01 | 54.950 | 54.950 | 54.950 | 54.950 | 51.421 | 2 |
| 2024-03-28 | 53.600 | 53.600 | 53.600 | 53.600 | 50.157 | 50 |
| 2024-03-19 | 53.050 | 53.050 | 52.950 | 52.950 | 49.549 | 7 |
| 2024-03-18 | 52.300 | 52.550 | 52.300 | 52.550 | 49.175 | 132 |
| 2024-03-15 | 51.890 | 52.100 | 51.890 | 52.100 | 48.754 | 1,951 |
| 2024-03-14 | 51.520 | 51.520 | 51.520 | 51.520 | 48.211 | 1,547 |
| 2024-03-08 | 50.130 | 50.130 | 50.130 | 50.130 | 46.910 | 4 |
| 2024-03-05 | 49.190 | 49.190 | 49.190 | 49.190 | 46.030 | 1,245 |
| 2024-02-28 | 48.740 | 48.950 | 48.740 | 48.950 | 45.806 | 2 |
| 2024-02-15 | 47.790 | 47.790 | 47.790 | 47.790 | 44.720 | 1 |
| 2024-02-09 | 47.790 | 47.790 | 47.790 | 47.790 | 44.720 | 3 |
| 2024-02-05 | 47.800 | 47.800 | 47.800 | 47.800 | 44.730 | 1,394 |
| 2024-02-01 | 48.080 | 48.080 | 47.750 | 47.750 | 44.683 | 13 |
| 2024-01-31 | 48.480 | 48.480 | 48.480 | 48.480 | 45.366 | 12 |
| 2024-01-29 | 47.600 | 48.150 | 47.600 | 48.150 | 45.057 | 120 |
| 2024-01-26 | 47.700 | 47.700 | 47.520 | 47.520 | 44.468 | 298 |
| 2024-01-25 | 47.700 | 47.700 | 47.700 | 47.700 | 44.636 | 12,503 |
| 2024-01-24 | 46.660 | 46.850 | 46.660 | 46.850 | 43.841 | 24 |
| 2024-01-18 | 45.900 | 45.900 | 45.900 | 45.900 | 42.952 | 200 |
| 2024-01-16 | 47.280 | 47.280 | 47.250 | 47.250 | 44.215 | 60 |
| 2024-01-05 | 48.500 | 48.500 | 48.500 | 48.500 | 45.385 | 68 |
| 2024-01-04 | 48.210 | 48.210 | 48.210 | 48.210 | 45.113 | 767 |
| 2024-01-02 | 48.260 | 48.260 | 48.260 | 48.260 | 45.160 | 2 |
| 2023-12-18 | 48.810 | 48.810 | 48.810 | 48.810 | 45.171 | 1 |
| 2023-12-12 | 47.350 | 47.600 | 47.320 | 47.600 | 44.051 | 37 |
| 2023-12-06 | 47.590 | 47.590 | 46.920 | 46.920 | 43.422 | 166 |
| 2023-12-05 | 47.930 | 47.930 | 47.930 | 47.930 | 44.356 | 1,078 |
| 2023-11-07 | 51.000 | 51.000 | 47.700 | 47.700 | 44.143 | 61 |
| 2023-11-06 | 49.030 | 50.000 | 49.030 | 50.000 | 46.272 | 64 |
| 2023-10-30 | 49.300 | 50.050 | 49.270 | 50.050 | 46.318 | 803 |
| 2023-10-27 | 49.050 | 49.050 | 49.050 | 49.050 | 45.393 | 1 |
| 2023-10-26 | 50.050 | 50.150 | 50.050 | 50.150 | 46.411 | 2 |
| 2023-10-25 | 50.450 | 50.650 | 50.450 | 50.650 | 46.874 | 2 |
| 2023-10-24 | 51.020 | 51.090 | 50.460 | 50.700 | 46.920 | 1,185 |
| 2023-10-23 | 51.290 | 51.290 | 51.180 | 51.200 | 47.382 | 47,483 |
| 2023-10-20 | 52.660 | 52.660 | 51.970 | 51.970 | 48.095 | 853 |
| 2023-10-19 | 52.990 | 53.100 | 52.990 | 53.100 | 49.141 | 2 |
| 2023-10-16 | 52.740 | 52.740 | 52.210 | 52.450 | 48.539 | 4 |
| 2023-10-13 | 52.280 | 52.750 | 52.280 | 52.740 | 48.808 | 225 |
| 2023-10-11 | 50.900 | 51.320 | 50.900 | 51.320 | 47.494 | 1,201 |
| 2023-10-10 | 51.460 | 51.680 | 51.460 | 51.680 | 47.827 | 2 |
| 2023-10-09 | 52.230 | 52.230 | 52.220 | 52.220 | 48.326 | 2 |
| 2023-10-05 | 50.400 | 50.400 | 50.390 | 50.390 | 46.633 | 2 |
| 2023-10-04 | 50.570 | 50.570 | 50.550 | 50.550 | 46.781 | 421 |
| 2023-10-02 | 51.640 | 51.640 | 51.640 | 51.640 | 47.790 | 1 |
| 2023-09-29 | 52.070 | 52.070 | 51.710 | 52.010 | 48.132 | 4 |
| 2023-09-28 | 53.120 | 53.120 | 53.100 | 53.100 | 49.141 | 2 |
| 2023-09-27 | 52.190 | 52.190 | 52.190 | 52.190 | 48.299 | 1 |
| 2023-09-22 | 50.390 | 50.650 | 50.390 | 50.650 | 46.874 | 2 |
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.