iShares U.S. Energy ETF (IYE)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

22.82-0.94 (-3.96%)

At close: 4:00PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 15, 2021	23.32	23.32	22.63	22.82	22.82	2,472,100
Jan 14, 2021	23.20	24.00	23.20	23.76	23.76	2,204,200
Jan 13, 2021	23.31	23.31	22.90	23.09	23.09	1,904,300
Jan 12, 2021	22.72	23.37	22.61	23.26	23.26	2,027,500
Jan 11, 2021	21.70	22.56	21.60	22.49	22.49	1,420,000
Jan 08, 2021	22.42	22.43	21.96	22.11	22.11	2,093,400
Jan 07, 2021	22.04	22.37	21.84	22.18	22.18	1,696,600
Jan 06, 2021	21.58	22.02	21.31	21.85	21.85	2,562,900
Jan 05, 2021	20.52	21.70	20.45	21.17	21.17	2,106,200
Jan 04, 2021	20.46	20.66	20.06	20.29	20.29	2,090,500
Dec 31, 2020	20.29	20.41	20.16	20.24	20.24	985,900
Dec 30, 2020	20.09	20.60	20.07	20.41	20.41	1,167,100
Dec 29, 2020	20.31	20.38	20.00	20.07	20.07	1,543,000
Dec 28, 2020	20.42	20.67	20.16	20.20	20.20	1,281,900
Dec 24, 2020	20.52	20.52	20.15	20.33	20.33	774,600
Dec 23, 2020	20.17	20.74	20.17	20.46	20.46	1,132,200
Dec 22, 2020	20.31	20.39	20.01	20.02	20.02	1,188,100
Dec 21, 2020	19.92	20.52	19.78	20.34	20.34	1,994,700
Dec 18, 2020	21.06	21.13	20.58	20.71	20.71	2,059,400
Dec 17, 2020	21.39	21.39	20.95	21.04	21.04	1,437,700
Dec 16, 2020	21.37	21.41	21.04	21.17	21.17	1,835,000
Dec 15, 2020	21.04	21.37	20.78	21.26	21.26	1,746,100
Dec 14, 2020	21.98	21.98	20.80	20.83	20.83	2,596,200
Dec 14, 2020	0.211 Dividend
Dec 11, 2020	21.91	21.92	21.53	21.81	21.60	1,066,900
Dec 10, 2020	21.43	22.30	21.40	22.07	21.86	2,164,400
Dec 09, 2020	21.61	21.93	21.15	21.43	21.22	2,456,900
Dec 08, 2020	20.82	21.58	20.77	21.38	21.17	1,609,700
Dec 07, 2020	21.33	21.35	20.88	21.04	20.84	1,714,000
Dec 04, 2020	20.81	21.59	20.81	21.59	21.38	2,914,600
Dec 03, 2020	20.38	20.72	20.16	20.49	20.29	2,555,100
Dec 02, 2020	19.62	20.57	19.54	20.28	20.08	4,027,400
Dec 01, 2020	20.09	20.21	19.63	19.66	19.47	2,901,400
Nov 30, 2020	20.51	20.51	19.56	19.58	19.39	2,429,200
Nov 27, 2020	20.85	21.00	20.55	20.71	20.51	1,471,400
Nov 25, 2020	21.26	21.26	20.83	20.93	20.73	2,404,500
Nov 24, 2020	21.04	21.48	20.88	21.44	21.23	3,584,200
Nov 23, 2020	19.38	20.42	19.36	20.40	20.20	3,265,100
Nov 20, 2020	19.13	19.21	18.96	19.06	18.88	1,406,000
Nov 19, 2020	18.73	19.21	18.59	19.18	18.99	1,878,200
Nov 18, 2020	19.54	19.63	18.85	18.85	18.67	2,754,300
Nov 17, 2020	18.98	19.41	18.72	19.38	19.19	1,811,100
Nov 16, 2020	18.75	19.23	18.57	19.22	19.03	3,489,900
Nov 13, 2020	17.53	18.14	17.53	18.08	17.91	2,672,500
Nov 12, 2020	17.75	17.96	17.25	17.39	17.22	2,568,800
Nov 11, 2020	18.36	18.36	17.86	18.03	17.86	2,749,600
Nov 10, 2020	17.93	18.17	17.58	18.17	17.99	4,028,300
Nov 09, 2020	17.25	18.03	17.21	17.62	17.45	5,406,800
Nov 06, 2020	15.82	16.06	15.47	15.53	15.38	1,972,500
Nov 05, 2020	15.87	16.15	15.82	15.82	15.67	1,951,800
Nov 04, 2020	15.79	16.19	15.41	15.82	15.67	2,098,500
Nov 03, 2020	16.17	16.17	15.68	15.82	15.67	2,598,100
Nov 02, 2020	15.57	16.11	15.32	15.91	15.76	3,065,900
Oct 30, 2020	15.22	15.40	15.03	15.37	15.22	2,956,000
Oct 29, 2020	14.74	15.38	14.52	15.34	15.19	2,874,500
Oct 28, 2020	15.13	15.25	14.83	14.89	14.75	3,728,100
Oct 27, 2020	15.73	15.73	15.48	15.51	15.36	1,120,400
Oct 26, 2020	16.00	16.05	15.55	15.72	15.57	2,028,100
Oct 23, 2020	16.43	16.54	16.10	16.27	16.11	2,105,000
Oct 22, 2020	15.73	16.38	15.66	16.35	16.19	1,763,000
Oct 21, 2020	15.94	16.03	15.71	15.71	15.56	1,655,700
Oct 20, 2020	15.94	16.16	15.83	16.04	15.88	1,921,900
Oct 19, 2020	16.25	16.32	15.82	15.83	15.68	1,839,100
Oct 16, 2020	16.47	16.49	16.15	16.18	16.02	1,575,400
Oct 15, 2020	16.05	16.54	15.91	16.52	16.36	1,681,800
Oct 14, 2020	16.30	16.71	16.28	16.32	16.16	1,152,500
Oct 13, 2020	16.51	16.61	16.23	16.26	16.10	1,100,000
Oct 12, 2020	16.44	16.56	16.25	16.50	16.34	1,046,000
Oct 09, 2020	16.89	16.89	16.43	16.46	16.30	1,623,900
Oct 08, 2020	16.25	16.72	16.17	16.70	16.54	1,593,300
Oct 07, 2020	15.96	16.15	15.80	16.10	15.94	1,086,500
Oct 06, 2020	16.33	16.43	15.83	15.87	15.72	2,172,100
Oct 05, 2020	15.80	16.12	15.74	16.11	15.95	1,797,800
Oct 02, 2020	15.09	15.76	15.04	15.63	15.48	2,299,100
Oct 01, 2020	15.79	15.85	15.39	15.46	15.31	1,630,400
Sep 30, 2020	16.12	16.27	15.87	15.96	15.81	1,551,200
Sep 29, 2020	16.40	16.43	15.85	16.01	15.86	1,408,200
Sep 28, 2020	16.37	16.62	16.34	16.44	16.28	1,779,900
Sep 25, 2020	15.92	16.18	15.81	16.06	15.90	1,601,300
Sep 24, 2020	15.98	16.35	15.72	16.06	15.90	2,107,400
Sep 23, 2020	16.85	16.94	16.04	16.05	15.89	1,689,800
Sep 23, 2020	0.27 Dividend
Sep 22, 2020	17.24	17.54	17.06	17.08	16.65	895,000
Sep 21, 2020	17.39	17.42	16.97	17.24	16.80	1,526,100
Sep 18, 2020	17.97	18.04	17.65	17.81	17.36	1,128,700
Sep 17, 2020	17.74	18.04	17.54	18.04	17.58	1,232,900
Sep 16, 2020	17.50	18.26	17.35	18.02	17.56	1,867,400
Sep 15, 2020	17.56	17.73	17.28	17.31	16.87	678,200
Sep 14, 2020	17.35	17.60	17.25	17.43	16.99	858,100
Sep 11, 2020	17.34	17.43	17.18	17.32	16.88	1,205,500
Sep 10, 2020	17.99	18.02	17.28	17.29	16.85	2,291,300
Sep 09, 2020	18.02	18.14	17.90	17.93	17.48	1,208,600
Sep 08, 2020	18.22	18.26	17.65	17.82	17.37	2,514,800
Sep 04, 2020	18.78	18.90	18.30	18.54	18.07	1,325,900
Sep 03, 2020	18.72	19.09	18.49	18.62	18.15	1,680,600
Sep 02, 2020	18.80	18.96	18.66	18.76	18.28	1,120,800
Sep 01, 2020	18.90	18.95	18.65	18.87	18.39	647,000
Aug 31, 2020	19.40	19.45	19.00	19.00	18.52	605,900
Aug 28, 2020	19.14	19.47	19.06	19.44	18.95	707,700
Aug 27, 2020	19.05	19.19	18.85	19.07	18.59	1,198,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5003,768.25-27.29(-0.72%)

Dow 3030,814.26-177.24(-0.57%)

Nasdaq12,998.50-114.10(-0.87%)

iShares U.S. Energy ETF (IYE)

S&P 500
3,768.25
-27.29(-0.72%)

Dow 30
30,814.26
-177.24(-0.57%)

Nasdaq
12,998.50
-114.10(-0.87%)