U.S. markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Jan 15, 202123.3223.3222.6322.8222.822,472,100
Jan 14, 202123.2024.0023.2023.7623.762,204,200
Jan 13, 202123.3123.3122.9023.0923.091,904,300
Jan 12, 202122.7223.3722.6123.2623.262,027,500
Jan 11, 202121.7022.5621.6022.4922.491,420,000
Jan 08, 202122.4222.4321.9622.1122.112,093,400
Jan 07, 202122.0422.3721.8422.1822.181,696,600
Jan 06, 202121.5822.0221.3121.8521.852,562,900
Jan 05, 202120.5221.7020.4521.1721.172,106,200
Jan 04, 202120.4620.6620.0620.2920.292,090,500
Dec 31, 202020.2920.4120.1620.2420.24985,900
Dec 30, 202020.0920.6020.0720.4120.411,167,100
Dec 29, 202020.3120.3820.0020.0720.071,543,000
Dec 28, 202020.4220.6720.1620.2020.201,281,900
Dec 24, 202020.5220.5220.1520.3320.33774,600
Dec 23, 202020.1720.7420.1720.4620.461,132,200
Dec 22, 202020.3120.3920.0120.0220.021,188,100
Dec 21, 202019.9220.5219.7820.3420.341,994,700
Dec 18, 202021.0621.1320.5820.7120.712,059,400
Dec 17, 202021.3921.3920.9521.0421.041,437,700
Dec 16, 202021.3721.4121.0421.1721.171,835,000
Dec 15, 202021.0421.3720.7821.2621.261,746,100
Dec 14, 202021.9821.9820.8020.8320.832,596,200
Dec 14, 20200.211 Dividend
Dec 11, 202021.9121.9221.5321.8121.601,066,900
Dec 10, 202021.4322.3021.4022.0721.862,164,400
Dec 09, 202021.6121.9321.1521.4321.222,456,900
Dec 08, 202020.8221.5820.7721.3821.171,609,700
Dec 07, 202021.3321.3520.8821.0420.841,714,000
Dec 04, 202020.8121.5920.8121.5921.382,914,600
Dec 03, 202020.3820.7220.1620.4920.292,555,100
Dec 02, 202019.6220.5719.5420.2820.084,027,400
Dec 01, 202020.0920.2119.6319.6619.472,901,400
Nov 30, 202020.5120.5119.5619.5819.392,429,200
Nov 27, 202020.8521.0020.5520.7120.511,471,400
Nov 25, 202021.2621.2620.8320.9320.732,404,500
Nov 24, 202021.0421.4820.8821.4421.233,584,200
Nov 23, 202019.3820.4219.3620.4020.203,265,100
Nov 20, 202019.1319.2118.9619.0618.881,406,000
Nov 19, 202018.7319.2118.5919.1818.991,878,200
Nov 18, 202019.5419.6318.8518.8518.672,754,300
Nov 17, 202018.9819.4118.7219.3819.191,811,100
Nov 16, 202018.7519.2318.5719.2219.033,489,900
Nov 13, 202017.5318.1417.5318.0817.912,672,500
Nov 12, 202017.7517.9617.2517.3917.222,568,800
Nov 11, 202018.3618.3617.8618.0317.862,749,600
Nov 10, 202017.9318.1717.5818.1717.994,028,300
Nov 09, 202017.2518.0317.2117.6217.455,406,800
Nov 06, 202015.8216.0615.4715.5315.381,972,500
Nov 05, 202015.8716.1515.8215.8215.671,951,800
Nov 04, 202015.7916.1915.4115.8215.672,098,500
Nov 03, 202016.1716.1715.6815.8215.672,598,100
Nov 02, 202015.5716.1115.3215.9115.763,065,900
Oct 30, 202015.2215.4015.0315.3715.222,956,000
Oct 29, 202014.7415.3814.5215.3415.192,874,500
Oct 28, 202015.1315.2514.8314.8914.753,728,100
Oct 27, 202015.7315.7315.4815.5115.361,120,400
Oct 26, 202016.0016.0515.5515.7215.572,028,100
Oct 23, 202016.4316.5416.1016.2716.112,105,000
Oct 22, 202015.7316.3815.6616.3516.191,763,000
Oct 21, 202015.9416.0315.7115.7115.561,655,700
Oct 20, 202015.9416.1615.8316.0415.881,921,900
Oct 19, 202016.2516.3215.8215.8315.681,839,100
Oct 16, 202016.4716.4916.1516.1816.021,575,400
Oct 15, 202016.0516.5415.9116.5216.361,681,800
Oct 14, 202016.3016.7116.2816.3216.161,152,500
Oct 13, 202016.5116.6116.2316.2616.101,100,000
Oct 12, 202016.4416.5616.2516.5016.341,046,000
Oct 09, 202016.8916.8916.4316.4616.301,623,900
Oct 08, 202016.2516.7216.1716.7016.541,593,300
Oct 07, 202015.9616.1515.8016.1015.941,086,500
Oct 06, 202016.3316.4315.8315.8715.722,172,100
Oct 05, 202015.8016.1215.7416.1115.951,797,800
Oct 02, 202015.0915.7615.0415.6315.482,299,100
Oct 01, 202015.7915.8515.3915.4615.311,630,400
Sep 30, 202016.1216.2715.8715.9615.811,551,200
Sep 29, 202016.4016.4315.8516.0115.861,408,200
Sep 28, 202016.3716.6216.3416.4416.281,779,900
Sep 25, 202015.9216.1815.8116.0615.901,601,300
Sep 24, 202015.9816.3515.7216.0615.902,107,400
Sep 23, 202016.8516.9416.0416.0515.891,689,800
Sep 23, 20200.27 Dividend
Sep 22, 202017.2417.5417.0617.0816.65895,000
Sep 21, 202017.3917.4216.9717.2416.801,526,100
Sep 18, 202017.9718.0417.6517.8117.361,128,700
Sep 17, 202017.7418.0417.5418.0417.581,232,900
Sep 16, 202017.5018.2617.3518.0217.561,867,400
Sep 15, 202017.5617.7317.2817.3116.87678,200
Sep 14, 202017.3517.6017.2517.4316.99858,100
Sep 11, 202017.3417.4317.1817.3216.881,205,500
Sep 10, 202017.9918.0217.2817.2916.852,291,300
Sep 09, 202018.0218.1417.9017.9317.481,208,600
Sep 08, 202018.2218.2617.6517.8217.372,514,800
Sep 04, 202018.7818.9018.3018.5418.071,325,900
Sep 03, 202018.7219.0918.4918.6218.151,680,600
Sep 02, 202018.8018.9618.6618.7618.281,120,800
Sep 01, 202018.9018.9518.6518.8718.39647,000
Aug 31, 202019.4019.4519.0019.0018.52605,900
Aug 28, 202019.1419.4719.0619.4418.95707,700
Aug 27, 202019.0519.1918.8519.0718.591,198,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...