iShares U.S. Energy ETF (IYE)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Visitors trend2W10W9M

43.12

+0.45

(+1.05%)

At close: 04:00PM EST

43.25

+0.13

(+0.30%)

After hours:

07:51PM EST

Advertisement

Time Period:

Dec 10, 2022 - Dec 10, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 08, 2023	42.98	43.27	42.86	43.12	43.12	827,400
Dec 07, 2023	43.12	43.33	42.52	42.67	42.67	649,100
Dec 06, 2023	43.37	43.62	42.78	42.89	42.89	984,700
Dec 05, 2023	44.39	44.46	43.60	43.65	43.65	522,100
Dec 04, 2023	44.34	44.73	44.17	44.42	44.42	816,900
Dec 01, 2023	44.35	45.21	44.22	44.68	44.68	1,010,400
Nov 30, 2023	44.51	45.06	43.93	44.44	44.44	711,700
Nov 29, 2023	44.75	44.78	44.02	44.16	44.16	895,200
Nov 28, 2023	44.55	44.86	44.39	44.45	44.45	483,400
Nov 27, 2023	44.41	44.53	44.06	44.46	44.46	605,700
Nov 24, 2023	44.39	44.98	44.39	44.67	44.67	467,200
Nov 22, 2023	43.61	44.51	43.40	44.47	44.47	552,500
Nov 21, 2023	44.35	44.55	44.08	44.50	44.50	292,500
Nov 20, 2023	44.67	44.91	44.56	44.56	44.56	305,400
Nov 17, 2023	43.91	44.74	43.87	44.49	44.49	343,400
Nov 16, 2023	44.08	44.20	43.17	43.62	43.62	576,900
Nov 15, 2023	44.40	45.05	44.40	44.45	44.45	515,500
Nov 14, 2023	44.24	44.66	44.18	44.54	44.54	397,800
Nov 13, 2023	43.83	44.13	43.68	44.05	44.05	200,000
Nov 10, 2023	43.71	43.83	43.35	43.74	43.74	305,600
Nov 09, 2023	43.75	43.90	43.31	43.35	43.35	479,000
Nov 08, 2023	43.84	44.14	43.47	43.50	43.50	494,100
Nov 07, 2023	44.39	44.42	43.86	44.01	44.01	628,300
Nov 06, 2023	45.86	45.91	44.90	45.04	45.04	411,200
Nov 03, 2023	46.04	46.17	45.41	45.67	45.67	686,000
Nov 02, 2023	44.77	46.12	44.60	46.09	46.09	470,700
Nov 01, 2023	45.09	45.29	44.66	44.69	44.69	610,900
Oct 31, 2023	44.68	44.86	44.25	44.80	44.80	387,600
Oct 30, 2023	44.68	44.98	44.20	44.62	44.62	567,100
Oct 27, 2023	45.52	45.62	44.37	44.54	44.54	719,100
Oct 26, 2023	45.50	45.75	45.07	45.57	45.57	665,200
Oct 25, 2023	45.97	46.18	45.62	45.83	45.83	728,500
Oct 24, 2023	46.69	46.70	45.93	45.93	45.93	509,700
Oct 23, 2023	46.93	47.02	46.35	46.54	46.54	584,000
Oct 20, 2023	48.00	48.16	47.15	47.30	47.30	754,100
Oct 19, 2023	48.10	48.56	47.69	48.18	48.18	955,800
Oct 18, 2023	48.08	48.50	47.99	48.28	48.28	619,400
Oct 17, 2023	47.26	48.06	47.26	47.94	47.94	439,300
Oct 16, 2023	47.39	47.52	46.95	47.43	47.43	318,100
Oct 13, 2023	46.83	47.35	46.70	47.11	47.11	548,800
Oct 12, 2023	46.58	46.58	45.90	46.16	46.16	364,100
Oct 11, 2023	46.01	46.15	45.53	46.13	46.13	430,500
Oct 10, 2023	46.55	46.93	46.32	46.60	46.60	615,400
Oct 09, 2023	46.23	46.69	45.89	46.53	46.53	490,700
Oct 06, 2023	44.71	45.41	44.22	45.00	45.00	760,100
Oct 05, 2023	44.39	45.06	44.38	44.70	44.70	587,100
Oct 04, 2023	45.75	45.78	44.52	44.90	44.90	869,600
Oct 03, 2023	46.17	46.48	45.92	46.39	46.39	1,030,100
Oct 02, 2023	47.37	47.40	46.12	46.47	46.47	895,800
Sep 29, 2023	48.38	48.38	47.27	47.43	47.43	697,800
Sep 28, 2023	48.18	48.61	48.01	48.35	48.35	541,500
Sep 27, 2023	47.70	48.46	47.52	48.28	48.28	482,300
Sep 26, 2023	46.99	47.39	46.92	47.10	47.10	470,900
Sep 26, 2023	0.332 Dividend
Sep 25, 2023	47.09	47.79	47.07	47.71	47.38	262,900
Sep 22, 2023	47.39	47.70	47.08	47.08	46.75	341,700
Sep 21, 2023	47.93	48.11	47.00	47.06	46.73	490,000
Sep 20, 2023	47.94	48.48	47.70	47.73	47.40	366,800
Sep 19, 2023	48.99	49.00	47.91	48.16	47.82	397,400
Sep 18, 2023	48.67	48.84	48.29	48.56	48.22	385,500
Sep 15, 2023	48.60	48.96	48.27	48.30	47.96	424,600
Sep 14, 2023	48.84	49.10	48.76	48.97	48.63	292,500
Sep 13, 2023	48.84	48.92	48.11	48.34	48.00	447,200
Sep 12, 2023	48.07	48.83	48.07	48.76	48.42	329,900
Sep 11, 2023	48.61	48.78	47.48	47.69	47.36	450,000
Sep 08, 2023	48.03	48.62	48.03	48.30	47.96	331,900
Sep 07, 2023	47.96	48.21	47.75	47.85	47.52	530,400
Sep 06, 2023	47.88	48.22	47.60	47.93	47.60	352,500
Sep 05, 2023	48.01	48.46	47.96	47.97	47.64	769,900
Sep 01, 2023	47.33	47.85	47.33	47.78	47.45	587,400
Aug 31, 2023	46.98	46.98	46.56	46.85	46.52	174,600
Aug 30, 2023	46.73	46.92	46.61	46.81	46.48	181,700
Aug 29, 2023	46.48	46.61	46.07	46.56	46.24	386,900
Aug 28, 2023	46.21	46.72	46.11	46.39	46.07	361,000
Aug 25, 2023	45.88	46.29	45.51	46.05	45.73	455,600
Aug 24, 2023	45.61	46.10	45.55	45.59	45.27	417,500
Aug 23, 2023	45.71	46.05	45.28	46.00	45.68	449,800
Aug 22, 2023	46.57	46.68	46.10	46.12	45.80	637,900
Aug 21, 2023	46.91	47.12	46.17	46.48	46.16	435,000
Aug 18, 2023	46.02	46.77	45.92	46.71	46.38	357,900
Aug 17, 2023	46.39	46.91	46.32	46.32	46.00	688,400
Aug 16, 2023	46.24	46.73	45.78	45.80	45.48	391,400
Aug 15, 2023	46.84	46.90	46.14	46.19	45.87	402,200
Aug 14, 2023	47.25	47.34	46.83	47.21	46.88	669,500
Aug 11, 2023	46.70	47.42	46.65	47.37	47.04	510,900
Aug 10, 2023	46.83	47.31	46.41	46.71	46.38	702,300
Aug 09, 2023	46.57	47.20	46.37	46.77	46.44	485,700
Aug 08, 2023	45.29	46.18	44.92	46.16	45.84	352,800
Aug 07, 2023	46.05	46.20	45.79	45.93	45.61	273,100
Aug 04, 2023	46.14	46.57	45.84	45.85	45.53	536,000
Aug 03, 2023	45.35	46.23	45.22	45.82	45.50	525,200
Aug 02, 2023	45.68	45.83	44.96	45.32	45.00	438,300
Aug 01, 2023	45.98	46.12	45.54	45.99	45.67	497,300
Jul 31, 2023	45.71	46.36	45.71	46.23	45.91	342,200
Jul 28, 2023	45.28	45.40	44.73	45.36	45.04	350,500
Jul 27, 2023	45.78	45.95	45.10	45.24	44.93	377,200
Jul 26, 2023	45.14	45.73	45.07	45.52	45.20	399,700
Jul 25, 2023	45.25	45.77	45.00	45.56	45.24	315,700
Jul 24, 2023	44.82	45.59	44.82	45.29	44.97	293,100
Jul 21, 2023	44.43	44.63	44.18	44.60	44.29	291,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5004,604.37+18.78(+0.41%)

Dow 3036,247.87+130.49(+0.36%)

Nasdaq14,403.97+63.98(+0.45%)

Russell 20001,880.82+12.57(+0.67%)

Crude Oil71.26+1.92(+2.77%)

Gold2,020.80-25.60(-1.25%)

iShares U.S. Energy ETF (IYE)

S&P 500
4,604.37
+18.78(+0.41%)

Dow 30
36,247.87
+130.49(+0.36%)

Nasdaq
14,403.97
+63.98(+0.45%)

Russell 2000
1,880.82
+12.57(+0.67%)

Crude Oil
71.26
+1.92(+2.77%)

Gold
2,020.80
-25.60(-1.25%)