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
2022-08-02	58.700	58.700	58.700	58.700	55.843	49
2022-07-28	56.400	56.400	56.400	56.400	53.655	10
2022-07-27	53.600	53.600	53.600	53.600	50.991	12
2022-07-18	52.300	52.300	52.300	52.300	49.754	2
2022-07-14	51.550	51.550	51.550	51.550	49.041	2
2022-07-11	52.100	52.150	51.950	52.100	49.564	64
2022-07-05	52.000	52.000	52.000	52.000	49.469	2
2022-06-22	48.700	48.700	48.650	48.650	46.282	20
2022-06-17	47.700	47.700	47.700	47.700	45.378	150
2022-06-13	46.890	46.890	46.890	46.890	44.608	850
2022-05-27	46.950	47.550	46.950	47.550	44.893	21
2022-05-24	45.800	45.800	45.800	45.800	43.241	10
2022-05-13	44.840	44.840	44.840	44.840	42.335	20
2022-04-28	47.150	47.150	46.800	46.800	44.185	90
2022-04-22	46.280	46.280	46.280	46.280	43.694	50
2022-04-20	48.100	48.100	48.100	48.100	45.413	1
2022-04-13	48.850	48.910	48.850	48.910	46.177	121
2022-04-11	50.920	50.920	50.920	50.920	48.075	3
2022-04-04	50.920	50.920	50.920	50.920	48.075	1
2022-04-01	50.500	50.500	50.500	50.500	47.679	30
2022-03-30	51.220	51.220	51.220	51.220	48.358	42
2022-03-25	49.550	49.880	49.550	49.880	47.093	70
2022-03-24	51.100	51.100	51.100	51.100	48.245	75
2022-03-18	52.760	52.760	52.760	52.760	49.812	100
2022-03-11	52.610	52.610	52.610	52.610	49.671	10
2022-03-10	53.400	53.400	52.580	52.580	49.642	81
2022-03-09	53.300	53.300	53.300	53.300	50.322	284
2022-03-08	49.600	54.430	49.600	54.300	51.266	125
2022-03-03	49.600	49.600	49.600	49.600	46.829	22
2022-02-25	48.900	48.900	48.900	48.900	46.168	1
2022-02-24	48.210	48.210	48.210	48.210	45.517	24
2022-02-23	48.210	48.210	48.210	48.210	45.517	9
2022-02-15	47.950	48.210	47.950	48.210	45.517	9
2022-02-07	48.260	48.300	48.260	48.300	45.601	10
2022-02-03	49.100	49.100	49.100	49.100	46.357	32
2022-02-02	49.500	49.500	49.500	49.500	46.734	101
2022-01-31	47.620	47.620	47.620	47.620	44.959	2
2022-01-28	46.890	46.890	46.890	46.890	44.270	1
2022-01-27	48.550	48.550	47.820	47.820	45.148	302
2022-01-26	48.800	48.800	48.800	48.800	46.074	40
2022-01-25	48.930	48.930	48.930	48.930	46.196	3
2022-01-21	50.610	50.610	50.000	50.000	47.207	29
2022-01-19	52.450	52.450	52.450	52.450	49.520	58
2022-01-14	53.400	53.540	53.400	53.540	50.549	13
2022-01-10	54.750	54.750	54.750	54.750	51.691	10
2022-01-05	58.360	58.360	58.360	58.360	55.099	10
2022-01-03	59.430	59.430	59.430	59.430	56.110	2
2021-12-29	59.460	59.460	59.460	59.460	56.105	1
2021-12-27	60.630	60.630	59.450	59.450	56.095	8
2021-12-22	60.630	60.630	60.630	60.630	57.209	21
2021-12-20	59.020	59.020	58.280	58.770	55.454	164
2021-12-17	60.110	60.440	60.040	60.040	56.652	22
2021-12-16	56.180	56.180	56.180	56.180	53.010	20
2021-12-15	60.360	60.360	60.360	60.360	56.954	2
2021-12-08	64.260	64.260	63.430	63.430	59.543	28
2021-12-07	63.950	64.940	63.950	64.940	60.961	13
2021-12-06	61.980	61.980	61.980	61.980	58.182	4
2021-12-03	64.100	64.100	64.100	64.100	60.172	6
2021-12-02	64.000	64.000	64.000	64.000	60.078	14
2021-12-01	65.260	65.260	65.260	65.260	61.261	15

← NewerPage 8 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.