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
2023-08-02	41.440	41.440	41.440	41.440	39.887	14
2023-08-01	43.240	43.240	43.240	43.240	41.619	1
2023-07-31	43.240	43.240	43.240	43.240	41.619	20
2023-07-28	43.050	43.050	43.050	43.050	41.436	9
2023-07-25	44.530	44.530	44.480	44.480	42.813	365
2023-07-19	45.470	45.470	45.470	45.470	43.765	1
2023-07-18	46.400	46.400	45.550	45.550	43.842	11
2023-07-17	45.920	45.920	45.920	45.920	44.199	1
2023-07-13	45.300	45.310	45.300	45.310	43.611	2
2023-07-12	44.910	44.910	44.910	44.910	43.226	1
2023-07-11	44.530	44.530	44.530	44.530	42.861	1
2023-07-06	44.110	44.110	44.110	44.110	42.456	1
2023-07-05	46.430	46.430	46.430	46.430	44.689	1
2023-06-21	43.530	43.650	43.530	43.650	42.014	3
2023-06-20	44.180	44.220	44.110	44.110	42.456	22
2023-06-15	46.500	46.500	46.500	46.500	44.757	1
2023-05-22	46.500	46.500	46.500	46.500	44.466	11
2023-04-10	48.860	48.860	48.860	48.860	46.723	3
2023-04-03	49.450	49.450	49.450	49.450	47.287	1
2023-03-30	50.200	50.200	50.200	50.200	48.005	354
2023-03-22	50.030	50.030	50.030	50.030	47.842	1
2023-03-21	49.900	49.900	49.900	49.900	47.718	48
2023-03-20	48.780	48.780	48.780	48.780	46.647	59
2023-03-15	50.040	50.040	50.040	50.040	47.852	20
2023-03-13	50.960	50.960	50.960	50.960	48.731	1
2023-03-10	49.600	49.600	49.600	49.600	47.431	1
2023-02-28	49.850	49.870	49.500	49.600	47.431	35
2023-02-27	49.900	49.900	49.900	49.900	47.718	5
2023-02-24	48.880	48.880	48.880	48.880	46.742	6
2023-02-22	50.000	50.000	50.000	50.000	47.813	5
2023-02-17	50.500	50.660	50.500	50.660	48.444	10
2023-02-16	51.810	51.810	51.810	51.810	49.544	1
2023-02-14	51.030	51.030	51.030	51.030	48.798	1
2023-02-13	51.410	51.410	51.410	51.410	49.162	10
2023-01-30	52.000	52.000	52.000	52.000	49.726	1
2022-12-15	55.300	55.300	55.300	55.300	52.701	55
2022-12-06	54.530	54.530	54.530	54.530	51.876	1
2022-12-01	55.000	55.000	55.000	55.000	52.323	1
2022-11-10	55.000	55.000	55.000	55.000	52.323	50
2022-10-07	48.450	48.450	48.200	48.200	45.854	7,600
2022-10-06	49.340	49.340	49.340	49.340	46.939	10
2022-10-05	50.790	50.790	50.790	50.790	48.318	6
2022-10-04	52.480	52.480	52.480	52.480	49.926	6
2022-10-03	50.650	50.650	50.650	50.650	48.185	65
2022-09-29	52.650	52.650	51.180	51.180	48.689	1,529
2022-09-27	52.660	52.660	52.660	52.660	50.097	70
2022-09-26	53.080	53.080	53.080	53.080	50.497	10
2022-09-21	55.080	55.080	55.080	55.080	52.399	10
2022-09-14	58.670	58.670	58.670	58.670	55.814	4
2022-09-13	58.750	58.750	58.750	58.750	55.891	3
2022-09-09	58.880	58.880	58.880	58.880	56.014	10
2022-09-05	55.780	55.780	55.780	55.780	53.065	10
2022-08-31	57.830	57.830	57.830	57.830	55.015	21
2022-08-29	57.120	57.120	56.680	56.700	53.940	6,010
2022-08-26	57.300	57.300	57.300	57.300	54.511	135,774
2022-08-22	57.260	57.260	57.260	57.260	54.473	5
2022-08-18	60.190	60.220	60.190	60.220	57.289	135,774
2022-08-12	59.760	59.760	59.760	59.760	56.851	8
2022-08-09	56.880	56.880	56.880	56.880	54.112	10
2022-08-04	57.750	57.750	57.750	57.750	54.939	4

← NewerPage 7 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.