iShares Ethereum Trust ETF historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	90.370	93.420	90.360	92.340	92.340	909
2026-10-19	92.090	92.520	90.810	91.170	91.170	438
2026-10-16	94.940	94.950	91.980	92.090	92.090	16,388
2026-10-15	90.680	94.680	89.370	94.320	94.320	509
2026-10-14	94.000	94.000	91.980	91.980	91.980	337
2026-10-13	95.250	95.760	94.590	94.590	94.590	212
2026-10-09	94.250	95.250	90.770	95.250	95.250	2,875
2026-10-08	98.800	98.800	91.120	93.670	93.670	1,313
2026-10-07	104.18	104.18	95.890	98.800	98.800	71
2026-10-06	103.00	109.00	101.28	103.14	103.14	293
2026-10-05	103.62	108.00	100.50	104.49	104.49	493
2026-10-02	110.19	110.19	103.62	103.62	103.62	223
2026-10-01	104.01	105.99	104.01	105.48	105.48	251
2026-09-30	105.00	107.28	104.01	104.01	104.01	715
2026-09-29	107.37	107.37	105.60	105.96	105.96	374
2026-09-28	105.69	105.96	104.82	105.24	105.24	1,044
2026-09-25	106.08	106.11	105.03	105.75	105.75	1,145
2026-09-24	103.92	105.57	103.71	105.27	105.27	1,381
2026-09-23	104.79	105.69	102.75	103.92	103.92	666
2026-09-22	106.14	106.53	105.48	105.87	105.87	1,731
2026-09-21	101.04	106.80	101.04	106.47	106.47	2,683
2026-09-18	97.110	102.15	97.110	101.04	101.04	5,832
2026-09-17	93.780	96.720	93.780	94.680	94.680	1,658
2026-09-16	93.300	93.780	92.130	93.780	93.780	2,068
2026-09-15	95.940	96.300	91.560	93.690	93.690	5,044
2026-09-14	98.490	99.000	97.200	98.550	98.550	1,516
2026-09-11	96.090	102.00	96.090	98.460	98.460	1,071
2026-09-10	93.930	95.070	93.540	94.500	94.500	634
2026-09-09	96.300	96.810	95.610	95.850	95.850	490
2026-09-08	95.280	95.940	94.380	95.310	95.310	531
2026-09-04	96.000	96.000	94.350	94.710	94.710	300
2026-09-03	92.700	97.560	92.700	97.170	97.170	4,495
2026-09-02	92.520	92.790	91.650	91.650	91.650	374
2026-09-01	95.190	95.220	92.880	93.690	93.690	928
2026-08-31	93.990	97.320	93.960	97.320	97.320	721
2026-08-28	98.760	98.760	95.760	95.910	95.910	597
2026-08-27	96.750	98.940	96.750	98.100	98.100	229
2026-08-26	95.310	96.270	95.130	96.270	96.270	543
2026-08-25	96.390	96.390	95.490	95.490	95.490	540
2026-08-24	97.710	98.070	95.910	96.600	96.600	961
2026-08-21	91.350	94.800	91.350	94.800	94.800	2,690
2026-08-20	89.160	91.980	88.740	91.350	91.350	2,197
2026-08-19	75.540	81.960	75.540	81.960	81.960	1,144
2026-08-18	74.700	75.540	74.700	75.540	75.540	24
2026-08-17	74.070	74.970	74.070	74.970	74.970	358
2026-08-14	74.970	74.970	73.560	73.980	73.980	229
2026-08-13	74.100	74.430	73.170	74.010	74.010	139
2026-08-12	72.510	74.640	72.510	73.620	73.620	160
2026-08-11	72.360	72.900	72.360	72.510	72.510	422
2026-08-10	71.850	73.320	71.400	72.180	72.180	112
2026-08-07	73.920	73.920	73.260	73.320	73.320	719
2026-08-06	74.070	74.070	73.350	73.410	73.410	141
2026-08-05	71.970	74.190	71.970	74.070	74.070	1,018
2026-08-04	72.360	72.900	71.580	72.900	72.900	1,344
2026-08-03	74.970	74.970	70.380	71.640	71.640	72
2026-07-31	71.340	71.850	71.340	71.340	71.340	620
2026-07-30	73.830	73.830	73.320	73.320	73.320	5
2026-07-29	73.590	74.310	73.020	73.140	73.140	351
2026-07-28	75.240	75.240	72.120	73.620	73.620	9
2026-07-27	74.400	75.900	74.100	75.240	75.240	802

Page 1 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.