Advertisement
U.S. markets closed
Advertisement

iShares U.S. Energy ETF (IYE)

NYSEArca - NYSEArca Delayed Price. Currency in USD
43.12+0.45 (+1.05%)
At close: 04:00PM EST
43.25 +0.13 (+0.30%)
After hours: 07:51PM EST
Advertisement
Time Period:
Dec 10, 2022 - Dec 10, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 202342.9843.2742.8643.1243.12827,400
Dec 07, 202343.1243.3342.5242.6742.67649,100
Dec 06, 202343.3743.6242.7842.8942.89984,700
Dec 05, 202344.3944.4643.6043.6543.65522,100
Dec 04, 202344.3444.7344.1744.4244.42816,900
Dec 01, 202344.3545.2144.2244.6844.681,010,400
Nov 30, 202344.5145.0643.9344.4444.44711,700
Nov 29, 202344.7544.7844.0244.1644.16895,200
Nov 28, 202344.5544.8644.3944.4544.45483,400
Nov 27, 202344.4144.5344.0644.4644.46605,700
Nov 24, 202344.3944.9844.3944.6744.67467,200
Nov 22, 202343.6144.5143.4044.4744.47552,500
Nov 21, 202344.3544.5544.0844.5044.50292,500
Nov 20, 202344.6744.9144.5644.5644.56305,400
Nov 17, 202343.9144.7443.8744.4944.49343,400
Nov 16, 202344.0844.2043.1743.6243.62576,900
Nov 15, 202344.4045.0544.4044.4544.45515,500
Nov 14, 202344.2444.6644.1844.5444.54397,800
Nov 13, 202343.8344.1343.6844.0544.05200,000
Nov 10, 202343.7143.8343.3543.7443.74305,600
Nov 09, 202343.7543.9043.3143.3543.35479,000
Nov 08, 202343.8444.1443.4743.5043.50494,100
Nov 07, 202344.3944.4243.8644.0144.01628,300
Nov 06, 202345.8645.9144.9045.0445.04411,200
Nov 03, 202346.0446.1745.4145.6745.67686,000
Nov 02, 202344.7746.1244.6046.0946.09470,700
Nov 01, 202345.0945.2944.6644.6944.69610,900
Oct 31, 202344.6844.8644.2544.8044.80387,600
Oct 30, 202344.6844.9844.2044.6244.62567,100
Oct 27, 202345.5245.6244.3744.5444.54719,100
Oct 26, 202345.5045.7545.0745.5745.57665,200
Oct 25, 202345.9746.1845.6245.8345.83728,500
Oct 24, 202346.6946.7045.9345.9345.93509,700
Oct 23, 202346.9347.0246.3546.5446.54584,000
Oct 20, 202348.0048.1647.1547.3047.30754,100
Oct 19, 202348.1048.5647.6948.1848.18955,800
Oct 18, 202348.0848.5047.9948.2848.28619,400
Oct 17, 202347.2648.0647.2647.9447.94439,300
Oct 16, 202347.3947.5246.9547.4347.43318,100
Oct 13, 202346.8347.3546.7047.1147.11548,800
Oct 12, 202346.5846.5845.9046.1646.16364,100
Oct 11, 202346.0146.1545.5346.1346.13430,500
Oct 10, 202346.5546.9346.3246.6046.60615,400
Oct 09, 202346.2346.6945.8946.5346.53490,700
Oct 06, 202344.7145.4144.2245.0045.00760,100
Oct 05, 202344.3945.0644.3844.7044.70587,100
Oct 04, 202345.7545.7844.5244.9044.90869,600
Oct 03, 202346.1746.4845.9246.3946.391,030,100
Oct 02, 202347.3747.4046.1246.4746.47895,800
Sep 29, 202348.3848.3847.2747.4347.43697,800
Sep 28, 202348.1848.6148.0148.3548.35541,500
Sep 27, 202347.7048.4647.5248.2848.28482,300
Sep 26, 202346.9947.3946.9247.1047.10470,900
Sep 26, 20230.332 Dividend
Sep 25, 202347.0947.7947.0747.7147.38262,900
Sep 22, 202347.3947.7047.0847.0846.75341,700
Sep 21, 202347.9348.1147.0047.0646.73490,000
Sep 20, 202347.9448.4847.7047.7347.40366,800
Sep 19, 202348.9949.0047.9148.1647.82397,400
Sep 18, 202348.6748.8448.2948.5648.22385,500
Sep 15, 202348.6048.9648.2748.3047.96424,600
Sep 14, 202348.8449.1048.7648.9748.63292,500
Sep 13, 202348.8448.9248.1148.3448.00447,200
Sep 12, 202348.0748.8348.0748.7648.42329,900
Sep 11, 202348.6148.7847.4847.6947.36450,000
Sep 08, 202348.0348.6248.0348.3047.96331,900
Sep 07, 202347.9648.2147.7547.8547.52530,400
Sep 06, 202347.8848.2247.6047.9347.60352,500
Sep 05, 202348.0148.4647.9647.9747.64769,900
Sep 01, 202347.3347.8547.3347.7847.45587,400
Aug 31, 202346.9846.9846.5646.8546.52174,600
Aug 30, 202346.7346.9246.6146.8146.48181,700
Aug 29, 202346.4846.6146.0746.5646.24386,900
Aug 28, 202346.2146.7246.1146.3946.07361,000
Aug 25, 202345.8846.2945.5146.0545.73455,600
Aug 24, 202345.6146.1045.5545.5945.27417,500
Aug 23, 202345.7146.0545.2846.0045.68449,800
Aug 22, 202346.5746.6846.1046.1245.80637,900
Aug 21, 202346.9147.1246.1746.4846.16435,000
Aug 18, 202346.0246.7745.9246.7146.38357,900
Aug 17, 202346.3946.9146.3246.3246.00688,400
Aug 16, 202346.2446.7345.7845.8045.48391,400
Aug 15, 202346.8446.9046.1446.1945.87402,200
Aug 14, 202347.2547.3446.8347.2146.88669,500
Aug 11, 202346.7047.4246.6547.3747.04510,900
Aug 10, 202346.8347.3146.4146.7146.38702,300
Aug 09, 202346.5747.2046.3746.7746.44485,700
Aug 08, 202345.2946.1844.9246.1645.84352,800
Aug 07, 202346.0546.2045.7945.9345.61273,100
Aug 04, 202346.1446.5745.8445.8545.53536,000
Aug 03, 202345.3546.2345.2245.8245.50525,200
Aug 02, 202345.6845.8344.9645.3245.00438,300
Aug 01, 202345.9846.1245.5445.9945.67497,300
Jul 31, 202345.7146.3645.7146.2345.91342,200
Jul 28, 202345.2845.4044.7345.3645.04350,500
Jul 27, 202345.7845.9545.1045.2444.93377,200
Jul 26, 202345.1445.7345.0745.5245.20399,700
Jul 25, 202345.2545.7745.0045.5645.24315,700
Jul 24, 202344.8245.5944.8245.2944.97293,100
Jul 21, 202344.4344.6344.1844.6044.29291,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...