Advertisement
U.S. markets closed

iShares U.S. Energy ETF (IYE)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Visitors trend2W10W9M
50.28-0.09 (-0.18%)
At close: 04:00PM EST
50.92 +0.64 (+1.27%)
After hours: 05:05PM EST
Advertisement
Time Period:
Nov 26, 2023 - Nov 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 26, 202450.4250.4350.0950.2850.28160,623
Nov 25, 202451.4851.6150.2750.3750.37232,700
Nov 22, 202451.1351.6051.0951.3851.38252,000
Nov 21, 202450.9851.4750.8251.1851.18147,000
Nov 20, 202450.3350.7250.2150.7250.72158,900
Nov 19, 202450.0950.3849.9450.1950.19152,000
Nov 18, 202450.1050.5450.0050.4650.46111,300
Nov 15, 202449.8550.3149.6249.7649.76124,000
Nov 14, 202450.0050.0149.5449.9449.94229,500
Nov 13, 202449.4849.8748.9449.6749.67203,500
Nov 12, 202449.7649.9349.3549.3649.36166,100
Nov 11, 202449.3449.7949.1949.6949.69210,900
Nov 08, 202449.0949.4048.8649.3749.37127,700
Nov 07, 202449.1749.1748.6549.0949.09212,900
Nov 06, 202448.6449.5448.3849.1949.19419,500
Nov 05, 202447.3547.6147.1947.5347.53110,900
Nov 04, 202446.6647.2646.6047.1747.17117,700
Nov 01, 202447.2147.3846.2546.3246.32124,500
Oct 31, 202446.6246.9346.5146.5846.58420,300
Oct 30, 202446.3146.6746.1546.3046.30143,100
Oct 29, 202446.7946.7946.1146.2246.22143,000
Oct 28, 202446.1646.8846.1346.8446.84169,100
Oct 25, 202447.3947.4947.0247.1347.13147,900
Oct 24, 202447.1947.3246.8047.1047.10125,100
Oct 23, 202447.1947.3546.7947.0647.06217,000
Oct 22, 202447.4447.5847.2247.3847.38288,100
Oct 21, 202447.7047.8447.1647.2747.27177,000
Oct 18, 202447.5947.6347.0947.4347.43159,600
Oct 17, 202447.3847.7447.3647.6347.63267,500
Oct 16, 202447.3347.5347.2847.3947.39151,900
Oct 15, 202447.4647.7247.1347.1847.18253,400
Oct 14, 202448.4848.8148.3948.6848.68132,700
Oct 11, 202448.5248.9848.3948.8048.80161,300
Oct 10, 202448.4948.7248.1048.4948.49162,500
Oct 09, 202447.6448.3447.5148.2248.22253,500
Oct 08, 202448.6048.6047.7247.9647.96290,100
Oct 07, 202449.1849.5249.0549.2149.21315,600
Oct 04, 202448.9049.1548.5649.0449.04321,600
Oct 03, 202447.9348.6247.5648.5748.57398,200
Oct 02, 202447.8948.0147.2447.7447.74306,200
Oct 01, 202445.9947.4845.8647.2947.29532,800
Sep 30, 202445.9246.4345.7346.3446.34239,000
Sep 27, 202445.3946.1245.3946.0546.05272,400
Sep 26, 202445.1045.6845.0145.1245.12584,100
Sep 25, 202446.7746.9645.9246.0146.01299,400
Sep 25, 20240.347 Dividend
Sep 24, 202447.9447.9447.2447.2946.94225,700
Sep 23, 202446.9747.6446.7647.4447.09288,400
Sep 20, 202446.7846.9646.3446.8346.49184,500
Sep 19, 202447.0647.4446.6846.9346.59213,200
Sep 18, 202446.1846.9346.1746.3946.05293,500
Sep 17, 202445.6346.3045.5546.2945.95152,400
Sep 16, 202445.4045.8445.2645.6345.30308,600
Sep 13, 202445.0245.3944.9645.0744.74211,900
Sep 12, 202444.6144.9944.3244.8344.50304,900
Sep 11, 202444.7244.7643.7144.4444.11412,900
Sep 10, 202445.5045.5544.3544.7144.38427,800
Sep 09, 202445.3745.8745.2745.4545.12201,600
Sep 06, 202445.9046.1945.0645.2444.91323,200
Sep 05, 202446.5146.5145.7645.8045.46331,200
Sep 04, 202446.7847.1046.0646.1245.78178,800
Sep 03, 202447.3047.3046.5446.7946.45317,300
Aug 30, 202447.4848.0847.3648.0447.69142,300
Aug 29, 202447.6148.1047.2247.9147.56138,300
Aug 28, 202447.4347.5847.1747.3547.00162,400
Aug 27, 202448.0848.1947.5747.6947.34113,700
Aug 26, 202448.2048.5747.8448.1347.78156,400
Aug 23, 202447.1347.7147.1047.6647.31126,900
Aug 22, 202446.8347.1046.7346.9146.57128,100
Aug 21, 202447.0347.2646.7146.7946.45183,400
Aug 20, 202447.8847.9446.7246.7646.42553,500
Aug 19, 202447.7248.4047.7248.0147.66315,500
Aug 16, 202447.4047.7747.4047.7047.3587,100
Aug 15, 202447.4347.8947.4047.7847.43116,100
Aug 14, 202446.9947.3446.8147.1646.81123,400
Aug 13, 202446.9947.0146.6746.8746.53184,800
Aug 12, 202447.2947.5647.0847.3346.98267,000
Aug 09, 202446.8847.1846.5447.0146.67185,000
Aug 08, 202446.0646.9646.0646.9246.58150,100
Aug 07, 202446.3646.7545.8845.9345.59281,000
Aug 06, 202445.5546.2045.3945.7345.39380,700
Aug 05, 202445.2845.8144.8445.4445.11578,900
Aug 02, 202447.2547.3645.9946.4346.09465,500
Aug 01, 202448.9149.1447.4847.7447.39309,600
Jul 31, 202449.3349.4348.9549.0148.65278,200
Jul 30, 202448.0748.8748.0748.7048.34233,400
Jul 29, 202448.5548.5547.6948.0847.73226,800
Jul 26, 202448.3648.7248.0948.5348.17167,400
Jul 25, 202447.5848.5247.4448.2547.90251,000
Jul 24, 202447.7548.0747.3447.6647.31187,900
Jul 23, 202448.2148.2847.5747.6247.27187,900
Jul 22, 202448.4948.6248.1048.3748.02258,800
Jul 19, 202449.0649.3848.5548.6548.29174,900
Jul 18, 202449.1049.7248.8949.1848.82237,100
Jul 17, 202448.8149.4648.8149.0848.72475,100
Jul 16, 202448.3248.7548.0648.7048.34191,700
Jul 15, 202448.1748.8947.9348.5048.14417,200
Jul 12, 202448.0148.0547.5347.8847.53246,800
Jul 11, 202447.1447.8147.0047.7247.37303,400
Jul 10, 202446.7847.2046.6847.1546.80180,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...