iShares U.S. Energy ETF (IYE)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

39.32

+1.11

(+2.91%)

At close: 04:00PM EDT

39.66

+0.34

(+0.86%)

After hours:

07:04PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 27, 2022	38.66	39.59	38.59	39.32	39.32	1,575,376
Jun 24, 2022	38.26	38.92	37.80	38.21	38.21	1,705,700
Jun 23, 2022	39.23	39.44	37.06	37.64	37.64	2,216,100
Jun 22, 2022	38.77	39.71	38.51	39.02	39.02	1,755,800
Jun 21, 2022	39.62	40.92	39.62	40.63	40.63	1,878,800
Jun 17, 2022	40.45	40.76	38.17	38.66	38.66	2,168,200
Jun 16, 2022	42.10	42.27	40.40	40.73	40.73	1,585,900
Jun 15, 2022	44.01	44.24	42.44	43.22	43.22	1,719,600
Jun 14, 2022	44.70	45.42	43.46	44.06	44.06	1,635,300
Jun 13, 2022	45.09	45.11	43.12	43.99	43.99	1,627,900
Jun 10, 2022	46.86	47.43	45.95	46.50	46.50	1,187,900
Jun 09, 2022	48.07	48.32	47.27	47.31	47.31	1,065,300
Jun 09, 2022	0.343 Dividend
Jun 08, 2022	48.98	49.31	48.51	48.78	48.44	928,300
Jun 07, 2022	47.25	48.83	47.25	48.83	48.49	994,400
Jun 06, 2022	47.58	47.68	47.08	47.33	47.00	1,120,000
Jun 03, 2022	46.69	47.46	46.69	47.33	47.00	1,250,000
Jun 02, 2022	46.42	47.04	46.21	46.74	46.41	2,033,000
Jun 01, 2022	46.48	47.06	46.04	46.75	46.42	1,311,600
May 31, 2022	47.29	47.63	45.73	45.93	45.61	2,110,200
May 27, 2022	45.59	46.69	45.48	46.69	46.36	1,797,000
May 26, 2022	45.42	46.10	45.42	45.74	45.42	1,309,400
May 25, 2022	44.38	45.26	44.34	45.19	44.87	1,515,500
May 24, 2022	43.64	44.40	43.25	44.23	43.92	2,950,600
May 23, 2022	43.53	44.27	43.18	44.12	43.81	3,137,300
May 20, 2022	43.30	43.80	42.10	42.99	42.69	2,122,800
May 19, 2022	42.01	43.54	42.01	42.79	42.49	7,839,000
May 18, 2022	44.25	44.40	42.40	42.93	42.63	21,513,900
May 17, 2022	44.03	44.30	43.61	44.06	43.75	2,559,600
May 16, 2022	42.62	43.93	42.57	43.49	43.18	3,568,100
May 13, 2022	41.70	42.66	41.65	42.47	42.17	1,985,800
May 12, 2022	40.80	41.05	39.74	41.01	40.72	4,603,600
May 11, 2022	41.10	42.25	40.74	40.85	40.56	3,683,700
May 10, 2022	40.73	41.50	39.56	40.45	40.17	3,254,300
May 09, 2022	42.93	42.93	39.96	40.14	39.86	3,006,900
May 06, 2022	43.23	43.83	42.29	43.81	43.50	3,412,900
May 05, 2022	43.72	43.75	41.85	42.73	42.43	2,676,500
May 04, 2022	42.40	43.54	41.91	43.46	43.15	2,624,900
May 03, 2022	40.58	41.84	40.57	41.67	41.38	2,595,800
May 02, 2022	39.58	40.49	39.48	40.47	40.19	3,206,800
Apr 29, 2022	41.03	41.24	39.74	39.93	39.65	2,298,900
Apr 28, 2022	39.97	41.27	39.20	40.94	40.65	3,115,100
Apr 27, 2022	39.47	40.14	38.77	39.74	39.46	3,011,400
Apr 26, 2022	39.37	40.18	39.01	39.12	38.84	3,848,900
Apr 25, 2022	39.15	39.31	37.71	39.12	38.84	4,992,700
Apr 22, 2022	41.24	41.85	40.36	40.43	40.15	3,153,100
Apr 21, 2022	43.16	43.28	41.27	41.44	41.15	3,612,700
Apr 20, 2022	42.94	43.14	42.47	42.87	42.57	2,012,700
Apr 19, 2022	42.79	43.30	42.54	42.80	42.50	2,434,400
Apr 18, 2022	42.84	43.31	42.53	43.11	42.81	1,885,300
Apr 14, 2022	42.15	42.80	42.12	42.47	42.17	1,369,300
Apr 13, 2022	42.16	42.39	41.53	42.34	42.04	1,802,400
Apr 12, 2022	41.80	42.47	41.63	41.72	41.43	1,781,700
Apr 11, 2022	41.89	41.90	41.02	41.09	40.80	1,706,300
Apr 08, 2022	41.46	42.47	41.46	42.38	42.08	2,070,900
Apr 07, 2022	41.06	41.48	40.28	41.34	41.05	2,704,700
Apr 06, 2022	41.03	41.38	40.60	40.84	40.55	4,375,300
Apr 05, 2022	41.43	42.05	40.67	40.74	40.45	3,715,200
Apr 04, 2022	41.60	41.68	41.00	41.41	41.12	3,262,600
Apr 01, 2022	40.84	41.61	40.84	41.28	40.99	2,788,500
Mar 31, 2022	41.08	41.80	40.89	40.92	40.63	2,662,900
Mar 30, 2022	41.37	41.72	41.14	41.42	41.13	2,134,800
Mar 29, 2022	40.22	41.01	39.70	40.97	40.68	2,666,400
Mar 28, 2022	41.28	41.28	40.84	41.08	40.79	2,457,900
Mar 25, 2022	40.99	42.12	40.99	42.12	41.82	2,194,300
Mar 24, 2022	41.22	41.50	40.90	41.15	40.86	2,214,500
Mar 24, 2022	0.327 Dividend
Mar 23, 2022	41.29	41.65	41.17	41.36	40.74	2,193,800
Mar 22, 2022	40.74	40.94	40.19	40.66	40.05	1,646,000
Mar 21, 2022	39.97	40.97	39.97	40.87	40.26	2,587,600
Mar 18, 2022	39.35	39.58	39.05	39.36	38.77	2,950,800
Mar 17, 2022	38.75	39.43	38.52	39.34	38.75	3,034,000
Mar 16, 2022	38.23	38.54	37.58	38.04	37.47	3,843,500
Mar 15, 2022	37.97	38.46	37.29	38.09	37.52	5,185,600
Mar 14, 2022	39.85	40.06	38.85	39.38	38.79	6,040,500
Mar 11, 2022	40.47	41.15	40.42	40.64	40.04	10,586,700
Mar 10, 2022	40.22	41.12	40.04	41.03	40.42	4,742,800
Mar 09, 2022	39.62	40.77	38.95	39.86	39.27	8,417,700
Mar 08, 2022	41.21	42.45	39.95	41.03	40.42	6,117,600
Mar 07, 2022	40.32	41.12	39.59	40.43	39.83	4,122,100
Mar 04, 2022	38.78	39.87	38.71	39.86	39.27	3,861,500
Mar 03, 2022	38.40	39.02	38.30	38.75	38.17	5,389,800
Mar 02, 2022	38.45	39.02	38.28	38.74	38.16	3,753,100
Mar 01, 2022	37.92	38.54	37.46	37.95	37.39	6,656,600
Feb 28, 2022	36.45	37.63	36.25	37.59	37.03	5,676,600
Feb 25, 2022	35.80	36.59	35.75	36.58	36.04	3,664,500
Feb 24, 2022	36.36	36.38	34.68	35.62	35.09	6,323,300
Feb 23, 2022	35.60	36.00	35.44	35.69	35.16	3,481,300
Feb 22, 2022	37.04	37.04	34.88	35.41	34.88	5,054,500
Feb 18, 2022	35.93	36.36	35.71	36.00	35.46	3,518,400
Feb 17, 2022	36.41	36.70	36.09	36.31	35.77	3,354,600
Feb 16, 2022	36.37	36.97	36.19	36.39	35.85	3,763,800
Feb 15, 2022	35.68	36.21	35.40	36.11	35.57	4,365,000
Feb 14, 2022	37.16	37.16	36.05	36.45	35.91	5,363,000
Feb 11, 2022	36.53	37.34	36.36	37.30	36.74	8,660,200
Feb 10, 2022	36.43	37.04	36.09	36.30	35.76	5,204,100
Feb 09, 2022	36.41	36.83	36.32	36.56	36.02	4,119,800
Feb 08, 2022	36.80	36.88	35.93	36.17	35.63	4,548,400
Feb 07, 2022	36.34	37.25	36.07	36.91	36.36	3,931,800
Feb 04, 2022	36.36	37.07	36.32	36.46	35.92	2,970,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,900.11-11.63(-0.30%)

Dow 3031,438.26-62.42(-0.20%)

Nasdaq11,524.55-83.07(-0.72%)

Russell 20001,771.74+6.01(+0.34%)

Crude Oil110.13+0.56(+0.51%)

Gold1,823.90-0.90(-0.05%)

iShares U.S. Energy ETF (IYE)

S&P 500
3,900.11
-11.63(-0.30%)

Dow 30
31,438.26
-62.42(-0.20%)

Nasdaq
11,524.55
-83.07(-0.72%)

Russell 2000
1,771.74
+6.01(+0.34%)

Crude Oil
110.13
+0.56(+0.51%)

Gold
1,823.90
-0.90(-0.05%)