iShares Ethereum Trust ETF historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	87.120	87.180	84.090	84.240	84.240	783
2026-04-28	86.880	86.880	85.500	86.400	86.400	104
2026-04-27	87.810	87.810	85.350	86.010	86.010	598
2026-04-24	87.210	88.110	87.180	87.810	87.810	2,141
2026-04-23	90.150	90.150	86.550	87.180	87.180	911
2026-04-22	90.360	90.630	89.940	90.150	90.150	2,117
2026-04-20	87.630	87.960	85.950	87.960	87.960	1,141
2026-04-17	91.140	92.790	91.140	91.500	91.500	411
2026-04-16	89.490	89.490	87.270	87.720	87.720	158
2026-04-15	90.150	90.150	87.810	89.490	89.490	222
2026-04-14	89.940	90.180	89.250	89.250	89.250	697
2026-04-13	85.380	85.380	82.680	84.780	84.780	101
2026-04-10	84.390	85.380	83.700	85.380	85.380	376
2026-04-09	83.550	85.170	82.710	84.690	84.690	2,134
2026-04-08	84.570	86.640	84.570	85.260	85.260	2,775
2026-04-07	81.570	82.050	80.430	81.720	81.720	274
2026-04-06	83.130	84.540	82.890	83.250	83.250	512
2026-04-02	80.040	80.490	78.840	80.430	80.430	524
2026-04-01	82.530	84.240	82.530	83.040	83.040	3,315
2026-03-31	81.750	82.620	80.790	82.620	82.620	4,078
2026-03-30	81.030	81.990	80.100	80.100	80.100	1,249
2026-03-27	80.400	80.400	78.300	79.260	79.260	405
2026-03-26	83.700	83.700	80.640	81.540	81.540	4,684
2026-03-25	86.490	86.790	84.990	85.740	85.740	894
2026-03-24	86.640	86.640	84.000	84.000	84.000	2,386
2026-03-23	85.350	87.060	84.300	85.470	85.470	4,967
2026-03-20	85.680	87.210	84.840	87.210	87.210	802
2026-03-19	84.960	85.410	83.580	84.240	84.240	474
2026-03-18	92.700	92.700	85.050	86.520	86.520	2,085
2026-03-17	90.690	92.250	90.690	91.770	91.770	340
2026-03-16	90.000	92.700	90.000	91.380	91.380	2,516
2026-03-13	85.410	87.000	83.640	84.750	84.750	813
2026-03-12	81.930	82.320	80.520	82.320	82.320	2,966
2026-03-11	79.800	81.330	79.080	81.090	81.090	3,599
2026-03-10	80.490	81.060	79.170	79.380	79.380	703
2026-03-09	79.260	80.100	79.200	79.290	79.290	2,530
2026-03-06	81.660	81.660	78.390	78.390	78.390	949
2026-03-05	86.370	86.370	81.930	82.830	82.830	505
2026-03-04	81.330	86.400	81.210	85.500	85.500	445
2026-03-03	77.700	79.500	77.160	78.750	78.750	3,139
2026-03-02	76.200	81.840	75.720	79.950	79.950	5,170
2026-02-27	76.410	76.770	74.340	75.000	75.000	8,261
2026-02-26	80.280	80.340	77.250	78.840	78.840	1,001
2026-02-25	75.840	80.610	75.840	79.980	79.980	2,234
2026-02-24	72.660	72.660	70.800	72.660	72.660	1,697
2026-02-23	75.420	75.540	72.030	72.300	72.300	705
2026-02-20	77.460	77.490	75.990	77.040	77.040	207
2026-02-19	76.650	76.740	75.480	76.680	76.680	801
2026-02-18	79.170	79.170	76.860	76.950	76.950	560
2026-02-13	77.250	81.540	77.250	80.790	80.790	1,252
2026-02-12	77.430	77.820	74.700	75.660	75.660	564
2026-02-11	77.400	78.750	74.880	76.110	76.110	634
2026-02-10	79.080	80.190	78.780	79.140	79.140	1,085
2026-02-09	80.700	84.000	79.350	83.310	83.310	4,625
2026-02-06	76.200	82.170	76.200	82.170	82.170	2,043
2026-02-05	84.090	84.090	73.050	73.050	73.050	1,688
2026-02-04	88.230	88.230	82.650	85.860	85.860	2,232
2026-02-03	92.040	92.040	83.970	91.110	91.110	1,273
2026-02-02	91.500	94.680	91.500	92.040	92.040	2,397
2026-01-30	109.74	109.74	105.03	106.14	106.14	2,407

← NewerPage 3 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.