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
2025-02-13	32.190	32.190	32.190	32.190	31.694	60
2025-01-27	33.060	33.060	33.060	33.060	32.551	60
2025-01-24	33.050	33.100	33.050	33.100	32.590	68
2025-01-15	34.330	34.330	34.330	34.330	33.801	125
2025-01-07	36.210	36.210	35.900	35.900	35.347	193
2025-01-06	36.240	36.320	35.810	35.810	35.258	8
2025-01-02	35.880	35.880	35.880	35.880	35.327	1
2024-12-26	36.000	36.000	35.960	35.960	35.406	140
2024-12-10	36.750	36.750	36.750	36.750	35.941	9
2024-11-28	35.600	35.600	35.600	35.600	34.817	1
2024-11-26	35.560	35.600	35.560	35.600	34.817	30
2024-11-25	35.380	35.380	35.380	35.380	34.602	75
2024-11-08	35.520	35.520	35.520	35.520	34.738	100
2024-10-10	37.980	38.040	37.980	38.040	37.203	60
2024-10-02	39.080	39.080	39.080	39.080	38.220	128
2024-09-30	39.900	39.900	39.900	39.900	39.022	10
2024-09-27	40.470	40.470	40.470	40.470	39.580	48
2024-09-26	39.950	40.080	39.950	40.080	39.198	80
2024-09-25	39.560	39.560	39.560	39.560	38.690	40
2024-09-24	39.960	39.960	39.960	39.960	39.081	16
2024-09-23	39.920	40.120	39.920	40.120	39.237	200
2024-09-20	39.600	39.600	39.600	39.600	38.729	5
2024-09-16	40.080	40.080	40.080	40.080	39.198	5
2024-09-12	40.250	40.250	40.200	40.200	39.315	20
2024-09-06	38.920	38.920	38.920	38.920	38.064	36
2024-08-16	38.680	38.680	38.680	38.680	37.829	2
2024-08-14	38.560	38.560	38.560	38.560	37.712	1
2024-08-06	38.480	38.480	38.480	38.480	37.633	6
2024-08-05	38.720	38.720	38.720	38.720	37.868	10
2024-07-31	40.000	40.000	40.000	40.000	39.120	16
2024-07-26	40.000	40.000	40.000	40.000	39.120	19
2024-07-25	39.560	39.560	39.560	39.560	38.690	98
2024-07-19	38.760	38.760	38.760	38.760	37.907	1
2024-07-09	37.100	37.100	37.100	37.100	36.284	248
2024-07-08	37.480	37.480	37.480	37.480	36.655	10
2024-07-05	37.500	37.500	37.500	37.500	36.675	10
2024-06-19	38.920	38.920	38.920	38.920	38.064	10
2024-06-18	38.240	38.240	38.240	38.240	37.399	55
2024-06-04	39.400	39.400	39.400	39.400	38.356	6
2024-05-31	39.120	39.120	39.120	39.120	38.083	5
2024-05-22	37.850	37.850	37.850	37.850	36.847	20
2024-05-16	36.840	36.840	36.700	36.700	35.727	69
2024-05-14	36.050	36.250	36.050	36.240	35.279	42
2024-04-26	33.800	33.800	33.800	33.800	32.904	30
2024-04-25	33.800	33.800	33.800	33.800	32.904	30
2024-04-24	33.960	33.960	33.960	33.960	33.060	5
2024-04-19	34.000	34.000	33.960	33.960	33.060	4
2024-04-11	35.110	35.110	35.110	35.110	34.179	64
2024-04-09	35.320	35.320	35.320	35.320	34.384	69
2024-04-02	34.760	34.760	34.760	34.760	33.839	4
2024-03-21	34.200	34.200	34.200	34.200	33.293	20
2024-03-13	34.550	34.550	34.390	34.390	33.478	240
2024-03-08	35.900	35.900	35.900	35.900	34.948	20
2024-03-06	34.500	34.500	34.500	34.500	33.586	50
2024-03-05	35.000	35.000	34.710	34.710	33.790	50
2024-03-04	35.020	35.020	35.020	35.020	34.092	50
2024-03-01	34.700	34.700	34.700	34.700	33.780	50
2024-02-29	34.140	34.140	34.140	34.140	33.235	70
2024-02-28	34.290	34.290	34.290	34.290	33.381	70
2024-02-27	34.210	34.210	34.210	34.210	33.303	70

← NewerPage 5 of 9 · 505 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.