iShares Global Energy ETF historical data

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	50.860	50.860	50.500	50.500	46.735	2
2023-09-20	50.700	50.750	50.570	50.750	46.966	4
2023-09-18	50.770	50.950	50.770	50.950	47.151	2
2023-09-15	51.000	51.030	51.000	51.030	47.225	2
2023-09-13	51.380	51.380	51.000	51.000	47.197	106
2023-09-12	51.370	51.370	51.370	51.370	47.540	100
2023-09-11	50.750	50.750	50.750	50.750	46.966	15
2023-09-08	51.850	51.850	51.850	51.850	47.984	8
2023-09-06	50.880	51.130	50.880	51.130	47.318	3
2023-08-17	49.530	49.530	49.530	49.530	45.837	22
2023-08-07	48.290	50.890	47.900	47.900	44.329	8,400
2023-08-04	48.130	50.970	48.120	50.930	47.133	1,600
2023-08-03	47.690	50.300	47.690	50.300	46.550	1,600
2023-08-02	46.280	48.970	46.280	48.960	45.310	2,400
2023-07-31	47.020	49.760	47.020	49.760	46.050	1,600
2023-07-24	46.380	49.500	46.380	49.000	45.347	801
2023-07-18	44.870	44.870	44.870	44.870	41.524	2
2023-07-17	45.470	45.470	44.780	44.800	41.460	22
2023-07-13	46.200	48.880	46.200	48.880	45.235	1,600
2023-07-11	48.120	48.120	47.150	47.150	43.634	2
2023-07-05	44.930	44.930	44.930	44.930	41.580	400
2023-06-30	44.770	44.770	44.770	44.770	41.432	800
2023-06-28	44.000	44.000	44.000	44.000	40.719	5
2023-06-26	43.200	43.200	43.200	43.200	39.979	501
2023-06-23	42.860	42.930	42.850	42.920	39.720	1,024
2023-06-22	43.320	45.740	43.320	45.740	42.330	800
2023-06-21	43.970	43.970	43.910	43.910	40.636	10
2023-06-20	43.370	46.970	43.370	46.970	43.468	802
2023-06-19	44.720	44.720	44.720	44.720	41.386	1
2023-05-17	45.060	45.060	45.060	45.060	40.901	1
2023-05-16	44.950	44.950	44.950	44.950	40.802	2
2023-04-14	49.290	49.290	49.290	49.290	44.741	1

← NewerPage 7 of 7 · 392 trading days

Stock splits

No stock splits on record.

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.