iShares Ethereum Trust ETF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 138.00 | 145.80 | 136.95 | 141.00 | 141.00 | 1,548 |
| 2024-11-12 | 146.16 | 146.16 | 141.45 | 143.55 | 143.55 | 536 |
| 2024-11-11 | 135.06 | 146.28 | 135.06 | 146.16 | 146.16 | 2,151 |
| 2024-11-08 | 127.05 | 130.20 | 127.05 | 129.00 | 129.00 | 460 |
| 2024-11-07 | 119.64 | 124.68 | 119.64 | 124.68 | 124.68 | 1,470 |
| 2024-11-06 | 110.07 | 115.83 | 110.07 | 115.83 | 115.83 | 245 |
| 2024-11-05 | 107.64 | 108.48 | 105.72 | 105.72 | 105.72 | 161 |
| 2024-11-04 | 113.61 | 113.61 | 105.48 | 106.56 | 106.56 | 295 |
| 2024-11-01 | 112.02 | 116.13 | 110.73 | 113.61 | 113.61 | 613 |
| 2024-10-31 | 116.16 | 116.16 | 109.92 | 110.70 | 110.70 | 638 |
| 2024-10-30 | 121.44 | 121.44 | 116.16 | 116.16 | 116.16 | 7 |
| 2024-10-29 | 121.50 | 121.50 | 111.72 | 114.03 | 114.03 | 335 |
| 2024-10-28 | 110.64 | 110.88 | 106.68 | 110.88 | 110.88 | 159 |
| 2024-10-25 | 111.93 | 111.93 | 107.76 | 110.67 | 110.67 | 69 |
| 2024-10-24 | 109.83 | 111.72 | 106.26 | 110.88 | 110.88 | 2,336 |
| 2024-10-23 | 116.85 | 116.85 | 107.76 | 108.72 | 108.72 | 211 |
| 2024-10-22 | 113.34 | 115.68 | 113.34 | 115.68 | 115.68 | 25 |
| 2024-10-21 | 112.56 | 116.40 | 112.56 | 114.72 | 114.72 | 128 |
| 2024-10-18 | 113.82 | 114.87 | 111.51 | 114.87 | 114.87 | 263 |
| 2024-10-17 | 112.26 | 114.66 | 109.62 | 113.82 | 113.82 | 1,999 |
| 2024-10-16 | 113.19 | 114.45 | 112.56 | 113.61 | 113.61 | 555 |
| 2024-10-15 | 113.67 | 114.66 | 109.83 | 113.19 | 113.19 | 87 |
| 2024-10-14 | 107.55 | 113.61 | 107.55 | 113.61 | 113.61 | 173 |
| 2024-10-11 | 99.810 | 105.84 | 99.810 | 104.10 | 104.10 | 63 |
| 2024-10-10 | 104.25 | 104.25 | 99.570 | 101.85 | 101.85 | 24 |
| 2024-10-09 | 103.32 | 104.28 | 103.32 | 104.16 | 104.16 | 19 |
| 2024-10-08 | 103.32 | 103.32 | 103.32 | 103.32 | 103.32 | 9 |
| 2024-10-07 | 101.43 | 103.95 | 101.43 | 101.43 | 101.43 | 33 |
| 2024-10-04 | 99.720 | 100.83 | 97.890 | 97.950 | 97.950 | 56 |
| 2024-10-03 | 97.560 | 98.700 | 95.130 | 97.800 | 97.800 | 55 |
| 2024-10-02 | 101.58 | 101.70 | 99.030 | 99.030 | 99.030 | 179 |
| 2024-10-01 | 110.25 | 110.25 | 101.64 | 103.80 | 103.80 | 290 |
| 2024-09-30 | 111.09 | 111.09 | 110.88 | 110.88 | 110.88 | 51 |
| 2024-09-27 | 108.57 | 113.61 | 108.57 | 112.14 | 112.14 | 319 |
| 2024-09-26 | 110.88 | 110.88 | 107.52 | 109.41 | 109.41 | 100 |
| 2024-09-25 | 107.31 | 109.20 | 107.31 | 107.31 | 107.31 | 102 |
| 2024-09-24 | 109.62 | 109.62 | 108.78 | 109.41 | 109.41 | 24 |
| 2024-09-23 | 107.85 | 113.19 | 107.85 | 110.67 | 110.67 | 840 |
| 2024-09-20 | 104.40 | 107.10 | 104.37 | 104.58 | 104.58 | 339 |
| 2024-09-19 | 97.620 | 101.88 | 97.620 | 101.88 | 101.88 | 263 |
| 2024-09-18 | 97.050 | 97.050 | 94.920 | 95.550 | 95.550 | 187 |
| 2024-09-17 | 97.560 | 99.000 | 97.050 | 97.050 | 97.050 | 74 |
| 2024-09-16 | 102.15 | 102.15 | 95.160 | 96.600 | 96.600 | 398 |
| 2024-09-13 | 101.01 | 102.15 | 99.390 | 102.15 | 102.15 | 123 |
| 2024-09-12 | 102.06 | 102.06 | 100.23 | 101.85 | 101.85 | 57 |
| 2024-09-11 | 102.27 | 103.32 | 98.910 | 102.27 | 102.27 | 185 |
| 2024-09-10 | 99.150 | 102.00 | 99.150 | 102.00 | 102.00 | 166 |
| 2024-09-09 | 97.740 | 99.150 | 96.000 | 99.150 | 99.150 | 155 |
| 2024-09-06 | 99.960 | 100.38 | 94.050 | 95.340 | 95.340 | 459 |
| 2024-09-05 | 103.50 | 104.16 | 99.930 | 99.930 | 99.930 | 182 |
| 2024-09-04 | 104.22 | 107.73 | 102.51 | 106.68 | 106.68 | 297 |
| 2024-09-03 | 107.70 | 108.99 | 104.64 | 105.42 | 105.42 | 792 |
| 2024-09-02 | 107.70 | 114.84 | 107.70 | 112.80 | 112.80 | 20 |
| 2024-08-30 | 110.88 | 110.88 | 104.70 | 107.70 | 107.70 | 384 |
| 2024-08-29 | 109.35 | 112.56 | 109.29 | 109.41 | 109.41 | 331 |
| 2024-08-28 | 111.69 | 111.69 | 103.80 | 106.20 | 106.20 | 20,514 |
← NewerPage 9 of 9 · 536 trading days
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.