UK markets closed

iShares US Energy ETF (IYE)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
48.45+0.03 (+0.06%)
At close: 04:00PM EDT
48.22 -0.24 (-0.49%)
After hours: 04:03PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202448.4848.5547.8448.4548.45869,739
02 May 202448.4048.7048.1348.4248.42848,700
01 May 202448.8048.9647.8548.1248.122,681,200
30 Apr 202450.1850.2448.8548.8748.87657,200
29 Apr 202449.9450.4849.9250.3650.36426,000
26 Apr 202450.0350.2049.5250.0250.02422,000
25 Apr 202450.1250.5949.7250.4550.45468,000
24 Apr 202449.9150.2549.6550.1950.19429,600
23 Apr 202449.7250.1949.4550.1850.18419,100
22 Apr 202449.3950.2548.9549.8849.88573,400
19 Apr 202449.1049.9249.0549.5849.58786,900
18 Apr 202449.2949.4648.8649.0649.06568,600
17 Apr 202449.2649.6848.8349.1649.16791,000
16 Apr 202449.6349.8048.9349.2849.28631,900
15 Apr 202450.4750.6849.6549.7249.72610,100
12 Apr 202451.3951.7050.0150.2350.23607,000
11 Apr 202451.2451.3050.3551.0251.02548,500
10 Apr 202450.7751.2650.5951.1151.11652,600
09 Apr 202451.0651.2550.5850.9750.97481,800
08 Apr 202451.2151.3650.8150.8950.89395,100
05 Apr 202450.7751.3850.5551.1751.17676,700
04 Apr 202450.7750.9950.4950.6950.69488,700
03 Apr 202450.4650.7650.3750.7150.71645,400
02 Apr 202449.9250.3649.6750.3650.36613,800
01 Apr 202449.4949.8449.0649.7149.71461,100
28 Mar 202449.0949.4548.9249.4049.40293,300
27 Mar 202448.2548.9048.1548.9048.90376,300
26 Mar 202448.7648.8848.2748.3348.33349,900
25 Mar 202448.4349.0548.4348.7148.71309,600
22 Mar 202448.3848.5148.1848.2748.27234,000
21 Mar 202448.2148.4948.0948.3848.38293,900
21 Mar 20240.296 Dividend
20 Mar 202448.1848.6048.0948.4348.13356,400
19 Mar 202447.8748.4647.8748.4248.12310,600
18 Mar 202447.9148.0747.5547.9147.62234,100
15 Mar 202447.4648.0647.4647.7347.44508,300
14 Mar 202447.3647.6147.1847.6147.32512,400
13 Mar 202446.8947.4446.8947.1946.90354,400
12 Mar 202446.5746.6946.2846.4946.21362,900
11 Mar 202446.0646.6245.8546.6146.33355,000
08 Mar 202445.9846.1945.8846.1645.88300,800
07 Mar 202445.6646.2245.6445.9945.71365,900
06 Mar 202445.8546.0545.5045.5945.31716,400
05 Mar 202445.0745.7645.0045.4545.17494,400
04 Mar 202445.6345.7545.1045.1544.87485,300
01 Mar 202445.3745.8445.3745.6245.34411,500
29 Feb 202445.0145.2344.8745.0644.78435,400
28 Feb 202444.9745.3344.6644.8344.56433,800
27 Feb 202445.2045.3244.7044.9144.64627,500
26 Feb 202444.9245.3744.6845.0844.80438,700
23 Feb 202444.8245.0744.5344.9444.67555,000
22 Feb 202444.9645.4444.7445.2144.93585,000
21 Feb 202444.5545.2844.5445.2244.94515,100
20 Feb 202444.8244.8544.3344.4044.13761,400
16 Feb 202444.9445.1544.6844.8344.56553,700
15 Feb 202443.6144.9543.6144.8244.55842,800
14 Feb 202443.8844.0543.3643.6243.35717,800
13 Feb 202444.0644.2043.3343.6443.37690,900
12 Feb 202443.7444.2043.7444.0943.82416,600
09 Feb 202444.2444.4443.5343.5743.30658,300
08 Feb 202443.7644.3343.7244.1943.92943,500
07 Feb 202443.8543.9743.4143.7743.50635,600
06 Feb 202443.5744.0043.4143.6343.36750,500
05 Feb 202443.3543.6942.9943.4543.18852,700
02 Feb 202443.8343.9543.2943.5943.32907,800
01 Feb 202443.9344.1243.2843.6443.37801,000
31 Jan 202444.4844.5543.6243.6243.35822,900
30 Jan 202443.6044.4943.4844.4844.21710,300
29 Jan 202444.0644.0943.6044.0843.81556,000
26 Jan 202443.7244.1343.4544.1143.84456,400
25 Jan 202443.2543.8042.9343.8043.53615,000
24 Jan 202442.5542.9642.3742.9242.66624,300
23 Jan 202442.1242.6642.1242.3442.08303,600
22 Jan 202441.9842.2941.7142.1841.92411,500
19 Jan 202441.9342.0441.7242.0441.78433,500
18 Jan 202441.9942.0341.4641.9041.64647,100
17 Jan 202441.9042.3941.8141.9741.71412,200
16 Jan 202443.2543.3442.3242.3442.08486,800
12 Jan 202443.5743.7343.1543.4143.14769,100
11 Jan 202443.0643.1642.7742.8842.62611,300
10 Jan 202443.3443.3442.6742.8442.58656,000
09 Jan 202444.0044.0043.1543.2943.03689,100
08 Jan 202443.6843.9743.1243.9643.69680,700
05 Jan 202444.7444.7744.2244.4544.18337,300
04 Jan 202445.4545.6144.3644.4044.13435,900
03 Jan 202444.5145.3244.3445.1444.86596,100
02 Jan 202444.4144.9744.3544.5744.30685,000
29 Dec 202344.3044.4144.0144.1243.85291,600
28 Dec 202344.6844.8344.2444.2643.99324,900
27 Dec 202345.0845.2444.7244.8844.61382,300
26 Dec 202345.1345.3144.9545.1044.82317,600
22 Dec 202344.8545.0744.6444.7144.44630,800
21 Dec 202344.4644.5944.1444.5644.29300,100
20 Dec 202344.9745.2144.3044.3444.07500,700
20 Dec 20230.358 Dividend
19 Dec 202344.7345.2144.6245.1944.56479,200
18 Dec 202344.8945.2644.6044.6344.01477,500
15 Dec 202344.1644.3543.9044.2543.63639,700
14 Dec 202343.6244.5243.6244.4743.85860,900
13 Dec 202342.5443.1542.3643.1442.54439,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...