Buenos Aires - Delayed Quote ARS
ISHARES ETHEREUM TRUST DR ENTL (ETHA.BA)
3,230.00
+30.00
+(0.94%)
As of 11:31:49 AM GMT-3. Market Open.
Currency in ARS Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 3,200.00 | 3,280.00 | 3,200.00 | 3,230.00 | 3,230.00 | 9,733 |
| Apr 24, 2025 | 2.70 | 2.76 | 2.63 | 2.71 | 2.71 | 62,601 |
| Apr 23, 2025 | 2.77 | 2.94 | 2.77 | 2.88 | 2.88 | 136,638 |
| Apr 22, 2025 | 2.55 | 2.74 | 2.55 | 2.72 | 2.72 | 116,300 |
| Apr 21, 2025 | 2.66 | 2.66 | 2.46 | 2.51 | 2.51 | 51,117 |
| Apr 16, 2025 | 2.52 | 2.52 | 2.34 | 2.40 | 2.40 | 169,018 |
| Apr 15, 2025 | 2.54 | 2.59 | 2.50 | 2.52 | 2.52 | 39,788 |
| Apr 14, 2025 | 2.80 | 2.80 | 2.53 | 2.61 | 2.61 | 61,337 |
| Apr 11, 2025 | 3.07 | 3.07 | 2.85 | 2.94 | 2.94 | 100,684 |
| Apr 10, 2025 | 2.99 | 3.02 | 2.82 | 2.91 | 2.91 | 171,985 |
| Apr 9, 2025 | 2.83 | 3.20 | 2.83 | 2.81 | 2.81 | 98,702 |
| Apr 8, 2025 | 2.98 | 3.03 | 2.80 | 2.82 | 2.82 | 269,961 |
| Apr 7, 2025 | 2.96 | 3.12 | 2.92 | 2.98 | 2.98 | 357,249 |
| Apr 4, 2025 | 3.33 | 3.44 | 3.33 | 3.41 | 3.41 | 76,951 |
| Apr 3, 2025 | 3.38 | 3.38 | 3.25 | 3.33 | 3.33 | 87,708 |
| Apr 1, 2025 | 3.42 | 3.59 | 3.42 | 3.55 | 3.55 | 54,107 |
| Mar 31, 2025 | 3.38 | 3.47 | 3.37 | 3.40 | 3.40 | 44,930 |
| Mar 28, 2025 | 3.48 | 3.49 | 3.43 | 3.45 | 3.45 | 72,112 |
| Mar 27, 2025 | 3.68 | 3.72 | 3.63 | 3.68 | 3.68 | 19,405 |
| Mar 26, 2025 | 3.74 | 3.75 | 3.64 | 3.68 | 3.68 | 86,492 |
| Mar 25, 2025 | 3.81 | 3.82 | 3.73 | 3.81 | 3.81 | 103,497 |
| Mar 21, 2025 | 3.59 | 3.63 | 3.56 | 3.62 | 3.62 | 32,724 |
| Mar 20, 2025 | 3.65 | 3.65 | 3.54 | 3.61 | 3.61 | 27,635 |
| Mar 19, 2025 | 3.66 | 3.82 | 3.66 | 3.71 | 3.71 | 76,388 |
| Mar 18, 2025 | 3.38 | 3.52 | 3.36 | 3.51 | 3.51 | 30,880 |
| Mar 17, 2025 | 3.36 | 3.48 | 3.31 | 3.46 | 3.46 | 51,676 |
| Mar 14, 2025 | 3.33 | 3.43 | 3.30 | 3.41 | 3.41 | 47,811 |
| Mar 13, 2025 | 3.26 | 3.31 | 3.19 | 3.22 | 3.22 | 56,376 |
| Mar 12, 2025 | 3.32 | 3.32 | 3.19 | 3.29 | 3.29 | 96,075 |
| Mar 11, 2025 | 3.31 | 3.43 | 3.20 | 3.41 | 3.41 | 95,403 |
| Mar 10, 2025 | 3.66 | 3.67 | 3.16 | 3.25 | 3.25 | 209,836 |
| Mar 7, 2025 | 3.95 | 3.97 | 3.73 | 3.78 | 3.78 | 71,157 |
| Mar 6, 2025 | 3.94 | 4.01 | 3.84 | 3.91 | 3.91 | 63,888 |
| Mar 5, 2025 | 3.86 | 3.92 | 3.80 | 3.92 | 3.92 | 102,344 |
| Feb 28, 2025 | 3.85 | 3.93 | 3.74 | 3.90 | 3.90 | 150,469 |
| Feb 27, 2025 | 3.99 | 4.08 | 3.96 | 3.98 | 3.98 | 120,794 |
| Feb 26, 2025 | 4.35 | 4.35 | 3.93 | 3.99 | 3.99 | 374,686 |
| Feb 25, 2025 | 4.36 | 4.36 | 4.10 | 4.26 | 4.26 | 287,029 |
| Feb 24, 2025 | 4.44 | 4.67 | 4.44 | 4.55 | 4.55 | 128,423 |
| Feb 21, 2025 | 4.86 | 4.97 | 4.55 | 4.58 | 4.58 | 145,485 |
| Feb 20, 2025 | 4.71 | 4.83 | 4.70 | 4.78 | 4.78 | 50,030 |
| Feb 18, 2025 | 4.73 | 4.77 | 4.52 | 4.56 | 4.56 | 156,487 |
| Feb 17, 2025 | 4.68 | 4.93 | 4.68 | 4.77 | 4.77 | 103,416 |
| Feb 14, 2025 | 4.55 | 4.80 | 4.55 | 4.69 | 4.69 | 376,797 |
| Feb 13, 2025 | 4.54 | 4.58 | 4.48 | 4.54 | 4.54 | 77,342 |
| Feb 12, 2025 | 4.44 | 4.60 | 4.35 | 4.57 | 4.57 | 128,129 |
| Feb 11, 2025 | 4.59 | 4.60 | 4.41 | 4.42 | 4.42 | 149,046 |
| Feb 10, 2025 | 4.61 | 4.64 | 4.55 | 4.59 | 4.59 | 100,290 |
| Feb 7, 2025 | 4.74 | 4.83 | 4.59 | 4.60 | 4.60 | 142,210 |
| Feb 6, 2025 | 4.82 | 4.87 | 4.62 | 4.65 | 4.65 | 188,604 |
| Feb 5, 2025 | 4.86 | 4.88 | 4.69 | 4.81 | 4.81 | 168,921 |
| Feb 4, 2025 | 4.81 | 4.94 | 4.70 | 4.80 | 4.80 | 404,168 |
| Feb 3, 2025 | 4.44 | 4.77 | 4.32 | 4.75 | 4.75 | 1,164,876 |
| Jan 31, 2025 | 5.76 | 5.88 | 5.62 | 5.70 | 5.70 | 236,384 |
| Jan 30, 2025 | 5.47 | 5.58 | 5.47 | 5.57 | 5.57 | 68,853 |
| Jan 29, 2025 | 5.39 | 5.39 | 5.19 | 5.33 | 5.33 | 130,514 |
| Jan 28, 2025 | 5.42 | 5.45 | 5.28 | 5.34 | 5.34 | 94,415 |
| Jan 27, 2025 | 5.43 | 5.46 | 5.15 | 5.20 | 5.20 | 221,777 |
| Jan 24, 2025 | 5.73 | 5.81 | 5.57 | 5.72 | 5.72 | 147,527 |
| Jan 23, 2025 | 5.55 | 5.69 | 5.45 | 5.48 | 5.48 | 120,743 |
| Jan 22, 2025 | 5.71 | 5.72 | 5.58 | 5.64 | 5.64 | 119,112 |
| Jan 21, 2025 | 5.79 | 5.93 | 5.65 | 5.76 | 5.76 | 253,229 |
| Jan 20, 2025 | 6.03 | 6.22 | 5.83 | 6.07 | 6.07 | 128,637 |
| Jan 17, 2025 | 5.81 | 6.00 | 5.81 | 5.96 | 5.96 | 184,320 |
| Jan 16, 2025 | 5.90 | 5.90 | 5.66 | 5.81 | 5.81 | 151,563 |
| Jan 15, 2025 | 5.67 | 5.99 | 5.67 | 5.96 | 5.96 | 167,133 |
| Jan 14, 2025 | 5.58 | 5.63 | 5.52 | 5.61 | 5.61 | 85,246 |
| Jan 13, 2025 | 5.55 | 5.55 | 5.09 | 5.26 | 5.26 | 287,305 |
| Jan 10, 2025 | 5.70 | 5.82 | 5.57 | 5.75 | 5.75 | 103,166 |
| Jan 9, 2025 | 5.74 | 5.98 | 5.55 | 5.82 | 5.82 | 58,015 |
| Jan 8, 2025 | 5.85 | 5.91 | 5.60 | 5.73 | 5.73 | 140,917 |
| Jan 7, 2025 | 6.39 | 6.39 | 5.87 | 5.89 | 5.89 | 155,550 |
| Jan 6, 2025 | 6.29 | 6.66 | 6.24 | 6.44 | 6.44 | 118,267 |
| Jan 3, 2025 | 6.04 | 6.32 | 6.01 | 6.30 | 6.30 | 123,101 |
| Jan 2, 2025 | 6.09 | 6.12 | 5.93 | 6.01 | 6.01 | 82,648 |
| Dec 30, 2024 | 5.96 | 5.97 | 5.56 | 5.93 | 5.93 | 122,296 |
| Dec 27, 2024 | 5.97 | 5.97 | 5.73 | 5.84 | 5.84 | 146,530 |
| Dec 17, 2024 | 6.55 | 6.80 | 6.13 | 6.52 | 6.52 | - |