Mail

IYE - iShares U.S. Energy ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 16, 2019	30.21	30.62	30.18	30.57	30.57	730,600
Aug 15, 2019	30.19	30.23	29.78	30.08	30.08	833,600
Aug 14, 2019	30.85	30.93	30.25	30.27	30.27	1,090,900
Aug 13, 2019	31.14	31.86	30.97	31.55	31.55	711,400
Aug 12, 2019	31.51	31.58	31.12	31.25	31.25	568,100
Aug 09, 2019	32.02	32.09	31.50	31.60	31.60	620,500
Aug 08, 2019	31.35	32.01	31.22	32.00	32.00	733,900
Aug 07, 2019	30.85	31.30	30.64	31.17	31.17	819,900
Aug 06, 2019	31.53	31.69	31.03	31.36	31.36	311,800
Aug 05, 2019	31.83	31.85	31.19	31.41	31.41	408,500
Aug 02, 2019	32.93	33.17	32.08	32.42	32.42	505,800
Aug 01, 2019	33.32	33.43	32.68	32.85	32.85	309,800
Jul 31, 2019	33.83	34.14	33.48	33.70	33.70	211,600
Jul 30, 2019	33.26	33.90	33.21	33.86	33.86	152,300
Jul 29, 2019	33.50	33.50	33.16	33.39	33.39	172,100
Jul 26, 2019	33.69	33.72	33.41	33.52	33.52	193,300
Jul 25, 2019	34.25	34.26	33.61	33.72	33.72	187,100
Jul 24, 2019	33.93	34.35	33.93	34.13	34.13	217,800
Jul 23, 2019	33.92	34.07	33.81	34.01	34.01	232,200
Jul 22, 2019	33.78	34.00	33.62	33.89	33.89	179,400
Jul 19, 2019	33.58	33.83	33.46	33.76	33.76	214,500
Jul 18, 2019	33.42	33.58	33.23	33.58	33.58	220,200
Jul 17, 2019	33.97	34.04	33.57	33.59	33.59	378,100
Jul 16, 2019	34.37	34.47	33.88	34.00	34.00	198,600
Jul 15, 2019	34.81	34.85	34.33	34.41	34.41	124,200
Jul 12, 2019	34.65	34.87	34.65	34.75	34.75	162,500
Jul 11, 2019	34.64	34.70	34.44	34.65	34.65	220,500
Jul 10, 2019	34.39	34.68	34.37	34.63	34.63	333,400
Jul 09, 2019	34.06	34.15	33.82	34.14	34.14	206,100
Jul 08, 2019	33.99	34.31	33.96	34.11	34.11	248,000
Jul 05, 2019	33.91	34.11	33.82	34.09	34.09	225,100
Jul 03, 2019	33.95	34.04	33.74	34.02	34.02	166,000
Jul 02, 2019	34.36	34.36	33.75	33.83	33.83	299,600
Jul 01, 2019	34.84	34.98	34.39	34.49	34.49	342,400
Jun 28, 2019	34.08	34.46	34.08	34.41	34.41	547,500
Jun 27, 2019	34.30	34.34	33.95	34.01	34.01	266,100
Jun 26, 2019	34.05	34.51	33.97	34.27	34.27	425,200
Jun 25, 2019	33.96	34.00	33.70	33.71	33.71	294,800
Jun 24, 2019	34.33	34.40	33.96	34.03	34.03	190,400
Jun 21, 2019	34.16	34.43	34.10	34.33	34.33	482,900
Jun 20, 2019	33.86	34.17	33.86	34.09	34.09	409,400
Jun 19, 2019	33.31	33.54	33.16	33.34	33.34	476,300
Jun 18, 2019	33.02	33.59	33.02	33.41	33.41	317,400
Jun 17, 2019	32.55	32.99	32.46	32.90	32.90	291,900
Jun 17, 2019	0.265 Dividend
Jun 14, 2019	33.18	33.18	32.82	32.89	32.63	277,900
Jun 13, 2019	33.14	33.27	33.02	33.15	32.88	416,400
Jun 12, 2019	33.03	33.05	32.65	32.74	32.48	466,500
Jun 11, 2019	33.46	33.60	33.25	33.25	32.98	355,400
Jun 10, 2019	33.28	33.53	33.17	33.20	32.93	284,800
Jun 07, 2019	33.08	33.35	33.01	33.12	32.85	369,700
Jun 06, 2019	32.55	33.11	32.52	32.99	32.72	489,700
Jun 05, 2019	32.84	32.89	32.23	32.47	32.21	419,500
Jun 04, 2019	32.56	32.90	32.48	32.88	32.62	307,500
Jun 03, 2019	32.02	32.40	32.02	32.28	32.02	636,000
May 31, 2019	31.91	32.23	31.83	31.84	31.58	665,900
May 30, 2019	32.78	32.81	32.29	32.40	32.14	462,800
May 29, 2019	32.57	32.82	32.35	32.81	32.55	461,300
May 28, 2019	33.44	33.45	32.94	32.96	32.69	352,500
May 24, 2019	33.54	33.62	33.08	33.33	33.06	326,200
May 23, 2019	33.84	33.94	33.06	33.27	33.00	600,700
May 22, 2019	34.84	34.85	34.31	34.42	34.14	322,300
May 21, 2019	34.74	35.09	34.70	35.02	34.74	199,800
May 20, 2019	34.56	34.76	34.52	34.59	34.31	261,700
May 17, 2019	34.70	34.94	34.59	34.60	34.32	320,500
May 16, 2019	34.91	35.13	34.91	35.00	34.72	255,700
May 15, 2019	34.41	34.89	34.34	34.84	34.56	451,600
May 14, 2019	34.36	34.90	34.36	34.62	34.34	364,700
May 13, 2019	34.50	34.62	34.01	34.18	33.90	663,500
May 10, 2019	34.56	34.88	34.14	34.79	34.51	390,600
May 09, 2019	34.49	34.72	34.15	34.62	34.34	479,900
May 08, 2019	34.59	34.91	34.59	34.64	34.36	391,400
May 07, 2019	34.51	34.67	34.22	34.63	34.35	457,400
May 06, 2019	34.57	35.05	34.56	34.90	34.62	379,900
May 03, 2019	34.84	35.16	34.80	34.88	34.60	375,600
May 02, 2019	34.93	35.14	34.55	34.55	34.27	447,200
May 01, 2019	35.91	36.03	35.16	35.16	34.88	400,700
Apr 30, 2019	36.31	36.41	35.88	35.94	35.65	282,000
Apr 29, 2019	36.05	36.18	35.92	35.99	35.70	228,700
Apr 26, 2019	36.18	36.27	35.72	36.09	35.80	386,400
Apr 25, 2019	36.62	36.81	36.44	36.51	36.22	288,800
Apr 24, 2019	37.32	37.32	36.64	36.66	36.36	340,900
Apr 23, 2019	37.34	37.48	37.08	37.32	37.02	399,100
Apr 22, 2019	36.89	37.37	36.82	37.31	37.01	411,400
Apr 18, 2019	36.85	36.89	36.47	36.55	36.26	256,200
Apr 17, 2019	36.99	37.07	36.69	36.71	36.41	424,300
Apr 16, 2019	36.65	36.82	36.54	36.80	36.50	288,600
Apr 15, 2019	36.72	36.82	36.50	36.53	36.24	333,100
Apr 12, 2019	37.17	37.17	36.69	36.78	36.48	500,200
Apr 11, 2019	36.59	36.92	36.39	36.65	36.35	389,000
Apr 10, 2019	36.62	36.82	36.56	36.68	36.38	446,500
Apr 09, 2019	36.85	36.85	36.42	36.53	36.24	485,600
Apr 08, 2019	36.88	37.17	36.82	36.98	36.68	536,900
Apr 05, 2019	36.27	36.85	36.27	36.80	36.50	534,700
Apr 04, 2019	35.87	36.19	35.72	36.16	35.87	756,300
Apr 03, 2019	36.31	36.39	35.73	35.85	35.56	742,700
Apr 02, 2019	36.54	36.61	36.15	36.25	35.96	567,500
Apr 01, 2019	36.22	36.55	36.22	36.50	36.21	553,000
Mar 29, 2019	36.37	36.46	35.90	36.03	35.74	643,900
Mar 28, 2019	35.73	36.08	35.73	36.05	35.76	673,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...