Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

iShares U.S. Energy ETF (IYE)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
39.32+1.11 (+2.91%)
At close: 04:00PM EDT
39.66 +0.34 (+0.86%)
After hours: 07:04PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 202238.6639.5938.5939.3239.321,575,376
Jun 24, 202238.2638.9237.8038.2138.211,705,700
Jun 23, 202239.2339.4437.0637.6437.642,216,100
Jun 22, 202238.7739.7138.5139.0239.021,755,800
Jun 21, 202239.6240.9239.6240.6340.631,878,800
Jun 17, 202240.4540.7638.1738.6638.662,168,200
Jun 16, 202242.1042.2740.4040.7340.731,585,900
Jun 15, 202244.0144.2442.4443.2243.221,719,600
Jun 14, 202244.7045.4243.4644.0644.061,635,300
Jun 13, 202245.0945.1143.1243.9943.991,627,900
Jun 10, 202246.8647.4345.9546.5046.501,187,900
Jun 09, 202248.0748.3247.2747.3147.311,065,300
Jun 09, 20220.343 Dividend
Jun 08, 202248.9849.3148.5148.7848.44928,300
Jun 07, 202247.2548.8347.2548.8348.49994,400
Jun 06, 202247.5847.6847.0847.3347.001,120,000
Jun 03, 202246.6947.4646.6947.3347.001,250,000
Jun 02, 202246.4247.0446.2146.7446.412,033,000
Jun 01, 202246.4847.0646.0446.7546.421,311,600
May 31, 202247.2947.6345.7345.9345.612,110,200
May 27, 202245.5946.6945.4846.6946.361,797,000
May 26, 202245.4246.1045.4245.7445.421,309,400
May 25, 202244.3845.2644.3445.1944.871,515,500
May 24, 202243.6444.4043.2544.2343.922,950,600
May 23, 202243.5344.2743.1844.1243.813,137,300
May 20, 202243.3043.8042.1042.9942.692,122,800
May 19, 202242.0143.5442.0142.7942.497,839,000
May 18, 202244.2544.4042.4042.9342.6321,513,900
May 17, 202244.0344.3043.6144.0643.752,559,600
May 16, 202242.6243.9342.5743.4943.183,568,100
May 13, 202241.7042.6641.6542.4742.171,985,800
May 12, 202240.8041.0539.7441.0140.724,603,600
May 11, 202241.1042.2540.7440.8540.563,683,700
May 10, 202240.7341.5039.5640.4540.173,254,300
May 09, 202242.9342.9339.9640.1439.863,006,900
May 06, 202243.2343.8342.2943.8143.503,412,900
May 05, 202243.7243.7541.8542.7342.432,676,500
May 04, 202242.4043.5441.9143.4643.152,624,900
May 03, 202240.5841.8440.5741.6741.382,595,800
May 02, 202239.5840.4939.4840.4740.193,206,800
Apr 29, 202241.0341.2439.7439.9339.652,298,900
Apr 28, 202239.9741.2739.2040.9440.653,115,100
Apr 27, 202239.4740.1438.7739.7439.463,011,400
Apr 26, 202239.3740.1839.0139.1238.843,848,900
Apr 25, 202239.1539.3137.7139.1238.844,992,700
Apr 22, 202241.2441.8540.3640.4340.153,153,100
Apr 21, 202243.1643.2841.2741.4441.153,612,700
Apr 20, 202242.9443.1442.4742.8742.572,012,700
Apr 19, 202242.7943.3042.5442.8042.502,434,400
Apr 18, 202242.8443.3142.5343.1142.811,885,300
Apr 14, 202242.1542.8042.1242.4742.171,369,300
Apr 13, 202242.1642.3941.5342.3442.041,802,400
Apr 12, 202241.8042.4741.6341.7241.431,781,700
Apr 11, 202241.8941.9041.0241.0940.801,706,300
Apr 08, 202241.4642.4741.4642.3842.082,070,900
Apr 07, 202241.0641.4840.2841.3441.052,704,700
Apr 06, 202241.0341.3840.6040.8440.554,375,300
Apr 05, 202241.4342.0540.6740.7440.453,715,200
Apr 04, 202241.6041.6841.0041.4141.123,262,600
Apr 01, 202240.8441.6140.8441.2840.992,788,500
Mar 31, 202241.0841.8040.8940.9240.632,662,900
Mar 30, 202241.3741.7241.1441.4241.132,134,800
Mar 29, 202240.2241.0139.7040.9740.682,666,400
Mar 28, 202241.2841.2840.8441.0840.792,457,900
Mar 25, 202240.9942.1240.9942.1241.822,194,300
Mar 24, 202241.2241.5040.9041.1540.862,214,500
Mar 24, 20220.327 Dividend
Mar 23, 202241.2941.6541.1741.3640.742,193,800
Mar 22, 202240.7440.9440.1940.6640.051,646,000
Mar 21, 202239.9740.9739.9740.8740.262,587,600
Mar 18, 202239.3539.5839.0539.3638.772,950,800
Mar 17, 202238.7539.4338.5239.3438.753,034,000
Mar 16, 202238.2338.5437.5838.0437.473,843,500
Mar 15, 202237.9738.4637.2938.0937.525,185,600
Mar 14, 202239.8540.0638.8539.3838.796,040,500
Mar 11, 202240.4741.1540.4240.6440.0410,586,700
Mar 10, 202240.2241.1240.0441.0340.424,742,800
Mar 09, 202239.6240.7738.9539.8639.278,417,700
Mar 08, 202241.2142.4539.9541.0340.426,117,600
Mar 07, 202240.3241.1239.5940.4339.834,122,100
Mar 04, 202238.7839.8738.7139.8639.273,861,500
Mar 03, 202238.4039.0238.3038.7538.175,389,800
Mar 02, 202238.4539.0238.2838.7438.163,753,100
Mar 01, 202237.9238.5437.4637.9537.396,656,600
Feb 28, 202236.4537.6336.2537.5937.035,676,600
Feb 25, 202235.8036.5935.7536.5836.043,664,500
Feb 24, 202236.3636.3834.6835.6235.096,323,300
Feb 23, 202235.6036.0035.4435.6935.163,481,300
Feb 22, 202237.0437.0434.8835.4134.885,054,500
Feb 18, 202235.9336.3635.7136.0035.463,518,400
Feb 17, 202236.4136.7036.0936.3135.773,354,600
Feb 16, 202236.3736.9736.1936.3935.853,763,800
Feb 15, 202235.6836.2135.4036.1135.574,365,000
Feb 14, 202237.1637.1636.0536.4535.915,363,000
Feb 11, 202236.5337.3436.3637.3036.748,660,200
Feb 10, 202236.4337.0436.0936.3035.765,204,100
Feb 09, 202236.4136.8336.3236.5636.024,119,800
Feb 08, 202236.8036.8835.9336.1735.634,548,400
Feb 07, 202236.3437.2536.0736.9136.363,931,800
Feb 04, 202236.3637.0736.3236.4635.922,970,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement