iShares Ethereum Trust ETF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 159.00 | 167.85 | 159.00 | 166.92 | 166.92 | 10,559 |
| 2025-08-07 | 158.25 | 159.60 | 157.80 | 159.00 | 159.00 | 996 |
| 2025-08-06 | 149.40 | 153.15 | 149.40 | 152.70 | 152.70 | 49 |
| 2025-08-05 | 151.80 | 152.85 | 148.50 | 149.25 | 149.25 | 145 |
| 2025-08-04 | 149.25 | 154.80 | 148.62 | 153.30 | 153.30 | 537 |
| 2025-08-01 | 154.50 | 154.50 | 146.91 | 146.91 | 146.91 | 6,113 |
| 2025-07-31 | 161.70 | 162.60 | 158.70 | 158.70 | 158.70 | 1,557 |
| 2025-07-30 | 160.20 | 162.06 | 155.85 | 159.00 | 159.00 | 1,291 |
| 2025-07-29 | 162.75 | 164.10 | 157.95 | 158.85 | 158.85 | 1,035 |
| 2025-07-28 | 162.60 | 163.50 | 159.36 | 161.70 | 161.70 | 3,218 |
| 2025-07-25 | 156.42 | 156.42 | 152.55 | 153.75 | 153.75 | 1,772 |
| 2025-07-24 | 151.95 | 156.60 | 151.95 | 156.45 | 156.45 | 2,691 |
| 2025-07-23 | 154.95 | 154.95 | 148.65 | 150.30 | 150.30 | 9,076 |
| 2025-07-22 | 159.57 | 159.57 | 154.35 | 154.95 | 154.95 | 3,088 |
| 2025-07-21 | 159.60 | 162.15 | 157.20 | 157.20 | 157.20 | 6,315 |
| 2025-07-18 | 151.83 | 153.30 | 149.07 | 150.42 | 150.42 | 4,711 |
| 2025-07-17 | 146.13 | 146.13 | 143.25 | 143.70 | 143.70 | 10,140 |
| 2025-07-16 | 135.12 | 142.71 | 133.77 | 142.08 | 142.08 | 12,289 |
| 2025-07-15 | 127.41 | 131.19 | 125.37 | 128.40 | 128.40 | 10,202 |
| 2025-07-14 | 127.59 | 135.06 | 126.78 | 127.44 | 127.44 | 4,645 |
| 2025-07-11 | 123.66 | 127.26 | 123.66 | 126.27 | 126.27 | 10,473 |
| 2025-07-10 | 117.45 | 120.30 | 115.80 | 120.30 | 120.30 | 5,566 |
| 2025-07-09 | 109.53 | 116.04 | 109.35 | 113.73 | 113.73 | 4,372 |
| 2025-07-08 | 107.10 | 108.45 | 105.75 | 108.00 | 108.00 | 527 |
| 2025-07-07 | 104.88 | 105.75 | 104.82 | 105.75 | 105.75 | 3,637 |
| 2025-07-04 | 105.45 | 105.45 | 95.550 | 102.12 | 102.12 | 926 |
| 2025-07-03 | 107.52 | 107.52 | 105.33 | 105.33 | 105.33 | 60 |
| 2025-07-02 | 101.85 | 106.56 | 101.61 | 105.75 | 105.75 | 170 |
| 2025-07-01 | 99.210 | 101.01 | 99.210 | 99.720 | 99.720 | 28 |
| 2025-06-30 | 101.61 | 102.60 | 101.55 | 102.30 | 102.30 | 68 |
| 2025-06-27 | 100.95 | 101.25 | 99.870 | 99.870 | 99.870 | 669 |
| 2025-06-26 | 101.52 | 102.06 | 100.98 | 101.25 | 101.25 | 102 |
| 2025-06-25 | 100.50 | 102.00 | 100.50 | 102.00 | 102.00 | 27 |
| 2025-06-24 | 100.50 | 103.14 | 100.38 | 100.38 | 100.38 | 387 |
| 2025-06-23 | 100.35 | 100.35 | 92.010 | 96.030 | 96.030 | 560 |
| 2025-06-20 | 103.77 | 103.95 | 99.120 | 101.37 | 101.37 | 190 |
| 2025-06-18 | 107.01 | 107.01 | 103.32 | 104.52 | 104.52 | 146 |
| 2025-06-17 | 109.50 | 109.50 | 102.84 | 105.93 | 105.93 | 4,498 |
| 2025-06-16 | 109.32 | 110.43 | 108.84 | 109.65 | 109.65 | 1,990 |
| 2025-06-13 | 110.52 | 110.52 | 105.60 | 105.90 | 105.90 | 2,526 |
| 2025-06-12 | 118.20 | 118.20 | 114.42 | 115.26 | 115.26 | 273 |
| 2025-06-11 | 118.50 | 120.72 | 117.48 | 118.20 | 118.20 | 1,658 |
| 2025-06-10 | 114.72 | 116.88 | 113.88 | 116.88 | 116.88 | 713 |
| 2025-06-09 | 106.83 | 108.81 | 106.05 | 108.81 | 108.81 | 308 |
| 2025-06-06 | 106.02 | 107.10 | 104.40 | 104.76 | 104.76 | 2,367 |
| 2025-06-05 | 112.20 | 112.20 | 107.04 | 107.04 | 107.04 | 953 |
| 2025-06-04 | 111.45 | 114.09 | 111.45 | 112.80 | 112.80 | 290 |
| 2025-06-03 | 112.68 | 113.70 | 111.48 | 112.50 | 112.50 | 394 |
| 2025-06-02 | 110.64 | 110.64 | 106.68 | 109.53 | 109.53 | 1,382 |
| 2025-05-30 | 111.96 | 113.19 | 110.28 | 111.51 | 111.51 | 1,423 |
| 2025-05-29 | 116.16 | 116.16 | 112.77 | 113.58 | 113.58 | 3,249 |
| 2025-05-28 | 112.89 | 115.68 | 112.89 | 113.40 | 113.40 | 2,219 |
| 2025-05-27 | 117.00 | 117.00 | 113.76 | 114.93 | 114.93 | 4,168 |
| 2025-05-26 | 110.37 | 120.03 | 109.53 | 120.03 | 120.03 | 1,802 |
| 2025-05-23 | 113.94 | 113.94 | 109.71 | 110.19 | 110.19 | 335 |
| 2025-05-22 | 113.67 | 114.00 | 112.20 | 112.80 | 112.80 | 2,623 |
| 2025-05-21 | 109.20 | 109.98 | 106.20 | 106.65 | 106.65 | 430 |
| 2025-05-20 | 105.96 | 107.16 | 105.96 | 107.16 | 107.16 | 182 |
| 2025-05-19 | 110.61 | 110.61 | 103.29 | 106.32 | 106.32 | 440 |
| 2025-05-16 | 112.53 | 112.80 | 111.00 | 111.03 | 111.03 | 2,337 |
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.