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
2024-02-26	34.130	34.130	34.050	34.050	33.147	50
2024-02-23	34.210	34.210	34.210	34.210	33.303	20
2024-02-20	36.000	36.000	36.000	36.000	35.046	20
2024-02-19	35.610	35.610	35.610	35.610	34.666	10
2024-02-16	36.220	36.220	36.220	36.220	35.260	20
2024-02-15	36.500	36.500	36.500	36.500	35.533	20
2024-02-14	35.580	36.120	35.580	36.120	35.163	22
2024-02-09	35.250	35.250	35.250	35.250	34.316	20
2024-02-08	35.360	35.360	35.360	35.360	34.423	10
2024-02-07	34.770	34.770	34.770	34.770	33.848	12
2024-02-02	34.770	34.770	34.770	34.770	33.848	10
2024-02-01	34.440	34.440	34.440	34.440	33.527	10
2024-01-26	34.270	34.270	34.270	34.270	33.362	10
2024-01-19	33.810	33.810	33.810	33.810	32.914	10
2024-01-18	34.050	34.050	34.050	34.050	33.147	10
2024-01-16	34.800	34.800	34.800	34.800	33.878	20
2024-01-04	36.930	36.930	36.930	36.930	35.951	14
2023-12-26	37.490	37.490	37.490	37.490	36.286	4
2023-12-19	37.430	37.430	37.430	37.430	36.027	69
2023-12-18	37.200	37.200	37.200	37.200	35.805	14
2023-12-15	33.890	37.730	33.890	37.730	36.316	18
2023-11-28	33.960	33.960	33.880	33.880	32.610	200
2023-11-24	34.030	34.030	34.030	34.030	32.754	29
2023-11-10	31.880	31.880	31.880	31.880	30.685	2
2023-11-01	32.330	32.330	31.870	31.870	30.675	159
2023-10-31	32.610	32.610	32.610	32.610	31.388	3
2023-10-27	32.320	32.320	32.320	32.320	31.108	1
2023-10-26	33.380	33.380	33.380	33.380	32.129	1
2023-10-25	32.840	32.840	32.840	32.840	31.609	1
2023-10-24	33.770	33.770	33.700	33.700	32.437	20
2023-10-23	33.190	33.190	33.190	33.190	31.946	1
2023-10-20	33.830	33.830	33.830	33.830	32.562	1
2023-10-19	34.990	34.990	34.990	34.990	33.678	1
2023-10-16	35.310	35.310	35.310	35.310	33.986	1
2023-10-10	36.170	36.170	36.170	36.170	34.814	1
2023-10-06	35.050	36.080	35.050	36.080	34.727	2
2023-10-05	35.120	35.120	35.120	35.120	33.803	1
2023-10-04	35.080	35.080	34.860	34.860	33.553	5
2023-10-03	35.010	35.010	35.010	35.010	33.698	1
2023-10-02	36.250	36.250	36.250	36.250	34.891	1
2023-09-29	36.970	36.970	36.560	36.560	35.189	21
2023-09-28	36.750	36.810	36.750	36.810	35.430	16
2023-09-26	36.760	36.760	36.760	36.760	35.382	1
2023-09-25	37.140	37.140	37.140	37.140	35.748	1
2023-09-22	37.330	37.330	37.330	37.330	35.931	32
2023-09-21	37.640	37.640	37.640	37.640	36.229	61
2023-09-20	37.910	37.910	37.910	37.910	36.489	21
2023-09-18	38.110	38.110	38.110	38.110	36.681	1
2023-09-15	38.110	38.110	38.110	38.110	36.681	1
2023-09-13	38.310	38.310	38.310	38.310	36.874	100
2023-09-06	38.880	38.880	38.880	38.880	37.422	20
2023-09-05	40.250	40.730	39.800	39.800	38.308	4
2023-08-31	39.770	39.770	39.770	39.770	38.279	100
2023-08-29	38.500	40.140	38.500	40.140	38.635	49
2023-08-24	38.830	38.830	38.830	38.830	37.374	57
2023-08-21	39.600	39.600	39.600	39.600	38.115	1
2023-08-18	39.660	39.660	39.660	39.660	38.173	16
2023-08-17	40.020	40.020	39.890	39.890	38.395	27
2023-08-15	41.010	41.010	41.010	41.010	39.473	16
2023-08-03	42.520	42.520	42.520	42.520	40.926	10

← NewerPage 6 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.