iShares Ethereum Trust ETF historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	156.81	156.81	150.15	150.54	150.54	953
2025-10-29	163.14	163.14	156.81	158.37	158.37	1,815
2025-10-28	172.89	172.89	164.34	164.34	164.34	293
2025-10-27	165.06	171.87	165.06	171.15	171.15	2,336
2025-10-24	161.55	161.55	158.10	160.50	160.50	1,017
2025-10-23	156.66	159.54	156.15	157.62	157.62	1,527
2025-10-22	160.56	160.56	154.80	155.13	155.13	383
2025-10-21	158.55	167.10	157.86	163.83	163.83	1,864
2025-10-20	163.83	164.82	159.96	162.06	162.06	1,086
2025-10-17	160.38	160.38	153.03	156.45	156.45	1,581
2025-10-16	166.86	167.19	158.79	158.79	158.79	1,007
2025-10-15	169.05	169.11	162.84	164.49	164.49	679
2025-10-14	164.49	171.54	162.24	169.71	169.71	2,430
2025-10-13	169.74	185.64	169.26	176.64	176.64	2,977
2025-10-10	175.14	179.67	164.58	173.37	173.37	1,519
2025-10-09	180.00	180.00	174.00	175.14	175.14	911
2025-10-08	180.78	184.41	179.52	180.03	180.03	1,267
2025-10-07	191.64	191.64	180.48	181.08	181.08	2,746
2025-10-06	185.13	191.64	184.62	191.64	191.64	2,496
2025-10-03	181.41	185.31	180.03	182.64	182.64	2,569
2025-10-02	177.69	182.46	177.60	182.40	182.40	1,629
2025-10-01	171.03	175.38	171.03	175.02	175.02	955
2025-09-30	167.34	168.00	164.91	166.62	166.62	712
2025-09-29	165.12	169.50	165.12	168.18	168.18	2,591
2025-09-26	159.06	164.22	158.58	162.45	162.45	1,320
2025-09-25	162.00	162.72	155.10	158.10	158.10	6,458
2025-09-24	167.64	169.02	167.22	167.70	167.70	1,279
2025-09-23	167.46	169.74	165.66	165.75	165.75	1,039
2025-09-22	170.70	170.76	166.80	167.40	167.40	3,132
2025-09-19	186.42	186.42	178.80	178.80	178.80	1,075
2025-09-18	179.67	186.06	179.67	184.56	184.56	2,115
2025-09-17	180.54	180.72	178.50	179.64	179.64	1,051
2025-09-16	180.90	180.90	177.66	179.40	179.40	1,844
2025-09-15	182.46	183.42	179.94	181.02	181.02	898
2025-09-12	184.86	189.90	183.93	189.90	189.90	2,449
2025-09-11	180.36	181.08	179.64	180.30	180.30	546
2025-09-10	178.50	181.80	176.04	176.04	176.04	589
2025-09-09	178.20	178.89	175.50	176.94	176.94	133
2025-09-08	177.57	180.06	175.50	176.19	176.19	893
2025-09-05	182.55	182.55	174.57	177.15	177.15	483
2025-09-04	182.52	182.52	175.77	175.95	175.95	1,052
2025-09-03	180.90	185.13	180.54	184.53	184.53	660
2025-09-02	178.47	181.50	176.34	176.73	176.73	2,163
2025-09-01	178.80	186.57	178.80	186.57	186.57	1,418
2025-08-29	179.82	180.15	175.80	177.69	177.69	2,725
2025-08-28	189.45	194.58	182.34	182.34	182.34	2,771
2025-08-27	204.39	204.39	187.02	187.56	187.56	585
2025-08-26	183.39	188.46	182.46	188.28	188.28	749
2025-08-25	195.09	195.09	182.46	182.46	182.46	1,414
2025-08-22	176.91	199.74	176.04	199.08	199.08	6,043
2025-08-21	180.15	180.15	174.90	175.14	175.14	1,120
2025-08-20	172.62	180.06	170.10	180.06	180.06	4,672
2025-08-19	176.19	179.46	171.60	172.62	172.62	2,533
2025-08-18	178.20	179.82	174.81	179.46	179.46	3,336
2025-08-15	188.64	188.64	178.38	178.92	178.92	2,586
2025-08-14	192.00	192.00	184.14	186.66	186.66	11,783
2025-08-13	190.83	193.32	189.00	193.05	193.05	4,353
2025-08-12	180.60	184.68	179.46	182.58	182.58	5,978
2025-08-11	173.97	179.40	171.90	176.58	176.58	4,532
2025-08-08	159.00	167.85	159.00	166.92	166.92	10,559

← NewerPage 5 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.