iShares Ethereum Trust ETF historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	72.480	72.480	70.950	71.340	71.340	164
2026-07-23	72.870	73.080	71.760	71.760	71.760	668
2026-07-22	72.030	74.520	72.030	73.440	73.440	1,052
2026-07-21	71.250	74.430	71.250	73.500	73.500	75
2026-07-20	71.700	72.930	71.580	72.720	72.720	383
2026-07-17	72.030	72.030	69.900	70.980	70.980	4,728
2026-07-16	73.500	73.500	72.000	72.060	72.060	73
2026-07-15	74.100	74.220	73.500	73.500	73.500	870
2026-07-14	71.280	71.940	71.280	71.760	71.760	442
2026-07-13	68.640	68.640	67.800	68.640	68.640	350
2026-07-10	69.000	69.000	68.640	68.640	68.640	65
2026-07-09	67.770	67.800	67.200	67.800	67.800	20
2026-07-08	68.040	68.040	66.900	67.440	67.440	322
2026-07-07	70.560	70.560	68.430	69.420	69.420	76
2026-07-06	67.470	69.840	67.470	69.840	69.840	3,911
2026-07-03	67.710	69.300	61.830	61.830	61.830	3,217
2026-07-02	66.360	67.200	66.360	66.780	66.780	171
2026-07-01	61.620	64.260	61.560	63.540	63.540	422
2026-06-30	61.230	61.680	60.600	61.680	61.680	2,756
2026-06-29	61.380	63.180	61.020	63.180	63.180	535
2026-06-26	60.000	61.800	59.820	61.320	61.320	859
2026-06-25	64.020	64.260	60.480	60.660	60.660	2,597
2026-06-24	64.500	65.100	61.200	64.680	64.680	2,620
2026-06-23	65.400	65.400	64.200	65.100	65.100	1,264
2026-06-22	68.460	68.880	67.200	67.200	67.200	344
2026-06-19	65.400	70.500	64.350	67.200	67.200	1,504
2026-06-18	67.620	67.620	65.580	66.120	66.120	500
2026-06-17	67.080	67.260	66.660	66.660	66.660	15
2026-06-16	69.090	69.090	68.040	68.880	68.880	17
2026-06-15	67.500	70.500	67.500	69.600	69.600	2,800
2026-06-12	63.570	63.990	63.570	63.900	63.900	76
2026-06-11	64.350	64.350	63.780	63.780	63.780	11
2026-06-10	64.380	64.980	63.240	63.420	63.420	491
2026-06-09	65.550	65.550	63.420	64.380	64.380	795
2026-06-08	65.910	66.660	65.550	66.660	66.660	1,365
2026-06-05	66.570	66.570	60.000	61.200	61.200	4,104
2026-06-03	72.240	72.240	69.000	69.000	69.000	386
2026-06-02	76.290	76.290	71.820	71.820	71.820	1,250
2026-06-01	75.900	75.900	74.580	75.510	75.510	701
2026-05-29	75.990	77.550	75.990	76.650	76.650	1,227
2026-05-28	76.530	76.530	75.150	76.500	76.500	1,226
2026-05-27	77.670	78.780	77.670	78.330	78.330	65
2026-05-26	80.580	80.880	78.000	78.780	78.780	359
2026-05-25	80.670	85.110	78.600	79.770	79.770	12,175
2026-05-22	80.520	80.520	78.240	78.300	78.300	97
2026-05-21	79.020	80.700	79.020	80.700	80.700	422
2026-05-20	81.210	81.210	80.490	80.640	80.640	332
2026-05-19	80.520	80.520	80.040	80.400	80.400	2,964
2026-05-18	82.650	82.650	78.750	79.530	79.530	5,205
2026-05-15	85.680	85.770	84.240	84.870	84.870	31
2026-05-14	84.870	87.180	84.720	86.670	86.670	45
2026-05-13	85.380	85.380	83.220	85.080	85.080	510
2026-05-12	85.200	85.200	83.610	84.510	84.510	345
2026-05-11	87.600	87.600	85.200	86.130	86.130	50
2026-05-08	84.390	85.590	84.000	85.500	85.500	1,803
2026-05-07	86.580	86.580	84.960	85.410	85.410	212
2026-05-06	89.970	89.970	86.760	86.760	86.760	185
2026-05-05	89.400	89.430	87.840	88.050	88.050	223
2026-05-04	86.880	89.400	86.880	89.400	89.400	478
2026-04-30	85.560	85.560	84.330	84.330	84.330	1,147

← NewerPage 2 of 9 · 535 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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