iShares Trust - iShares Global Clean Energy ETF historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	46.670	46.670	46.670	46.670	46.314	1
2025-10-31	46.450	46.450	46.450	46.450	46.095	7
2025-10-30	46.550	46.550	46.250	46.250	45.897	77
2025-10-28	45.400	45.550	45.400	45.400	45.053	118
2025-10-27	45.530	45.530	45.050	45.050	44.706	34
2025-10-20	44.840	44.840	44.800	44.800	44.458	612
2025-10-16	46.200	46.200	45.950	45.950	45.599	285
2025-10-15	45.600	45.600	45.600	45.600	45.252	23
2025-10-10	43.410	43.410	43.410	43.410	43.079	128
2025-10-09	43.160	43.440	43.160	43.440	43.108	628
2025-10-08	42.720	42.720	42.560	42.560	42.235	4
2025-10-07	42.720	42.720	42.720	42.720	42.394	2
2025-10-06	43.120	43.120	42.760	42.920	42.592	5
2025-10-03	42.960	42.960	42.960	42.960	42.632	2
2025-09-29	40.920	40.920	40.920	40.920	40.608	10
2025-09-24	38.010	40.080	38.010	40.080	39.774	28
2025-09-17	40.000	40.000	40.000	40.000	39.695	50
2025-09-15	39.500	39.500	39.500	39.500	39.198	1
2025-09-11	39.880	39.880	39.680	39.680	39.377	36
2025-09-08	39.640	39.640	39.640	39.640	39.337	2
2025-09-04	38.920	38.920	38.920	38.920	38.623	2
2025-09-03	38.960	38.960	38.960	38.960	38.663	3
2025-08-29	39.090	39.090	39.090	39.090	38.792	82
2025-08-27	38.900	38.900	38.800	38.800	38.504	8
2025-08-20	39.280	39.280	39.280	39.280	38.980	4
2025-08-19	39.300	39.300	39.300	39.300	39.000	30
2025-08-18	38.800	38.800	38.800	38.800	38.504	4
2025-08-15	37.400	38.090	37.400	38.090	37.799	4
2025-08-14	36.800	36.800	36.800	36.800	36.519	6
2025-08-12	37.040	37.040	37.040	37.040	36.757	4
2025-08-11	36.720	36.720	36.680	36.680	36.400	2
2025-08-08	37.340	37.340	37.120	37.120	36.837	334
2025-08-06	37.220	37.220	37.220	37.220	36.936	2
2025-08-01	37.490	37.490	37.490	37.490	37.204	19
2025-07-24	38.600	38.600	38.520	38.540	38.246	242
2025-07-23	38.600	38.600	38.520	38.550	38.256	162
2025-07-22	38.120	38.120	38.120	38.120	37.829	6
2025-07-21	38.280	38.440	38.280	38.440	38.147	198
2025-07-18	37.740	38.070	37.740	38.070	37.779	4
2025-07-17	37.500	37.500	37.400	37.400	37.114	52
2025-07-15	37.530	37.530	37.530	37.530	37.243	4
2025-07-11	37.160	37.160	37.160	37.160	36.876	3
2025-07-08	36.600	36.600	36.600	36.600	36.321	10
2025-07-07	37.160	37.160	37.140	37.140	36.856	25
2025-07-04	37.090	37.090	37.090	37.090	36.807	1
2025-07-02	36.560	36.560	36.560	36.560	36.281	7
2025-07-01	35.880	36.160	35.880	36.160	35.884	25
2025-06-24	35.900	35.970	35.900	35.970	35.695	18
2025-06-23	35.010	35.070	35.010	35.070	34.802	10
2025-06-18	35.000	35.180	35.000	35.060	34.792	21
2025-05-09	34.390	34.440	34.390	34.440	33.909	20
2025-05-06	34.220	34.220	34.080	34.080	33.555	12
2025-04-30	33.350	33.350	33.350	33.350	32.836	98
2025-04-08	32.400	32.400	32.400	32.400	31.901	2
2025-04-07	31.620	31.890	31.620	31.890	31.399	206
2025-04-02	32.900	32.950	32.900	32.950	32.442	4
2025-02-28	32.780	32.780	32.780	32.780	32.275	8
2025-02-24	32.770	32.770	32.770	32.770	32.265	60
2025-02-20	32.730	32.840	32.730	32.840	32.334	120
2025-02-19	32.720	32.720	32.720	32.720	32.216	60

← NewerPage 4 of 9 · 500 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-15	0.1008 BRL
2025-12-16	0.2484 BRL
2025-06-16	0.2697 BRL
2024-12-17	0.2462 BRL
2024-06-11	0.1815 BRL
2024-01-02	0.2158 BRL
2023-12-21	0.2079 BRL
2023-06-09	0.3018 BRL
2022-12-29	0.1892 BRL
2022-12-13	0.0953 BRL
2022-06-09	0.3598 BRL
2022-01-03	0.0351 BRL
2021-12-13	0.3259 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.