IYE - iShares U.S. Energy ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201930.2130.6230.1830.5730.57730,600
Aug 15, 201930.1930.2329.7830.0830.08833,600
Aug 14, 201930.8530.9330.2530.2730.271,090,900
Aug 13, 201931.1431.8630.9731.5531.55711,400
Aug 12, 201931.5131.5831.1231.2531.25568,100
Aug 09, 201932.0232.0931.5031.6031.60620,500
Aug 08, 201931.3532.0131.2232.0032.00733,900
Aug 07, 201930.8531.3030.6431.1731.17819,900
Aug 06, 201931.5331.6931.0331.3631.36311,800
Aug 05, 201931.8331.8531.1931.4131.41408,500
Aug 02, 201932.9333.1732.0832.4232.42505,800
Aug 01, 201933.3233.4332.6832.8532.85309,800
Jul 31, 201933.8334.1433.4833.7033.70211,600
Jul 30, 201933.2633.9033.2133.8633.86152,300
Jul 29, 201933.5033.5033.1633.3933.39172,100
Jul 26, 201933.6933.7233.4133.5233.52193,300
Jul 25, 201934.2534.2633.6133.7233.72187,100
Jul 24, 201933.9334.3533.9334.1334.13217,800
Jul 23, 201933.9234.0733.8134.0134.01232,200
Jul 22, 201933.7834.0033.6233.8933.89179,400
Jul 19, 201933.5833.8333.4633.7633.76214,500
Jul 18, 201933.4233.5833.2333.5833.58220,200
Jul 17, 201933.9734.0433.5733.5933.59378,100
Jul 16, 201934.3734.4733.8834.0034.00198,600
Jul 15, 201934.8134.8534.3334.4134.41124,200
Jul 12, 201934.6534.8734.6534.7534.75162,500
Jul 11, 201934.6434.7034.4434.6534.65220,500
Jul 10, 201934.3934.6834.3734.6334.63333,400
Jul 09, 201934.0634.1533.8234.1434.14206,100
Jul 08, 201933.9934.3133.9634.1134.11248,000
Jul 05, 201933.9134.1133.8234.0934.09225,100
Jul 03, 201933.9534.0433.7434.0234.02166,000
Jul 02, 201934.3634.3633.7533.8333.83299,600
Jul 01, 201934.8434.9834.3934.4934.49342,400
Jun 28, 201934.0834.4634.0834.4134.41547,500
Jun 27, 201934.3034.3433.9534.0134.01266,100
Jun 26, 201934.0534.5133.9734.2734.27425,200
Jun 25, 201933.9634.0033.7033.7133.71294,800
Jun 24, 201934.3334.4033.9634.0334.03190,400
Jun 21, 201934.1634.4334.1034.3334.33482,900
Jun 20, 201933.8634.1733.8634.0934.09409,400
Jun 19, 201933.3133.5433.1633.3433.34476,300
Jun 18, 201933.0233.5933.0233.4133.41317,400
Jun 17, 201932.5532.9932.4632.9032.90291,900
Jun 17, 20190.265 Dividend
Jun 14, 201933.1833.1832.8232.8932.63277,900
Jun 13, 201933.1433.2733.0233.1532.88416,400
Jun 12, 201933.0333.0532.6532.7432.48466,500
Jun 11, 201933.4633.6033.2533.2532.98355,400
Jun 10, 201933.2833.5333.1733.2032.93284,800
Jun 07, 201933.0833.3533.0133.1232.85369,700
Jun 06, 201932.5533.1132.5232.9932.72489,700
Jun 05, 201932.8432.8932.2332.4732.21419,500
Jun 04, 201932.5632.9032.4832.8832.62307,500
Jun 03, 201932.0232.4032.0232.2832.02636,000
May 31, 201931.9132.2331.8331.8431.58665,900
May 30, 201932.7832.8132.2932.4032.14462,800
May 29, 201932.5732.8232.3532.8132.55461,300
May 28, 201933.4433.4532.9432.9632.69352,500
May 24, 201933.5433.6233.0833.3333.06326,200
May 23, 201933.8433.9433.0633.2733.00600,700
May 22, 201934.8434.8534.3134.4234.14322,300
May 21, 201934.7435.0934.7035.0234.74199,800
May 20, 201934.5634.7634.5234.5934.31261,700
May 17, 201934.7034.9434.5934.6034.32320,500
May 16, 201934.9135.1334.9135.0034.72255,700
May 15, 201934.4134.8934.3434.8434.56451,600
May 14, 201934.3634.9034.3634.6234.34364,700
May 13, 201934.5034.6234.0134.1833.90663,500
May 10, 201934.5634.8834.1434.7934.51390,600
May 09, 201934.4934.7234.1534.6234.34479,900
May 08, 201934.5934.9134.5934.6434.36391,400
May 07, 201934.5134.6734.2234.6334.35457,400
May 06, 201934.5735.0534.5634.9034.62379,900
May 03, 201934.8435.1634.8034.8834.60375,600
May 02, 201934.9335.1434.5534.5534.27447,200
May 01, 201935.9136.0335.1635.1634.88400,700
Apr 30, 201936.3136.4135.8835.9435.65282,000
Apr 29, 201936.0536.1835.9235.9935.70228,700
Apr 26, 201936.1836.2735.7236.0935.80386,400
Apr 25, 201936.6236.8136.4436.5136.22288,800
Apr 24, 201937.3237.3236.6436.6636.36340,900
Apr 23, 201937.3437.4837.0837.3237.02399,100
Apr 22, 201936.8937.3736.8237.3137.01411,400
Apr 18, 201936.8536.8936.4736.5536.26256,200
Apr 17, 201936.9937.0736.6936.7136.41424,300
Apr 16, 201936.6536.8236.5436.8036.50288,600
Apr 15, 201936.7236.8236.5036.5336.24333,100
Apr 12, 201937.1737.1736.6936.7836.48500,200
Apr 11, 201936.5936.9236.3936.6536.35389,000
Apr 10, 201936.6236.8236.5636.6836.38446,500
Apr 09, 201936.8536.8536.4236.5336.24485,600
Apr 08, 201936.8837.1736.8236.9836.68536,900
Apr 05, 201936.2736.8536.2736.8036.50534,700
Apr 04, 201935.8736.1935.7236.1635.87756,300
Apr 03, 201936.3136.3935.7335.8535.56742,700
Apr 02, 201936.5436.6136.1536.2535.96567,500
Apr 01, 201936.2236.5536.2236.5036.21553,000
Mar 29, 201936.3736.4635.9036.0335.74643,900
Mar 28, 201935.7336.0835.7336.0535.76673,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...