iShares U.S. Energy ETF (IYE)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

48.80

-0.06

(-0.12%)

At close: 04:00PM EDT

49.78

+0.98

(+2.01%)

After hours:

05:56PM EDT

Time Period:

May 07, 2023 - May 07, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 07, 2024	48.88	49.16	48.79	48.80	48.80	529,515
May 06, 2024	48.68	49.33	48.68	48.86	48.86	720,000
May 03, 2024	48.48	48.55	47.84	48.45	48.45	869,700
May 02, 2024	48.40	48.70	48.13	48.42	48.42	848,700
May 01, 2024	48.80	48.96	47.85	48.12	48.12	2,681,200
Apr 30, 2024	50.18	50.24	48.85	48.87	48.87	657,200
Apr 29, 2024	49.94	50.48	49.92	50.36	50.36	426,000
Apr 26, 2024	50.03	50.20	49.52	50.02	50.02	422,000
Apr 25, 2024	50.12	50.59	49.72	50.45	50.45	468,000
Apr 24, 2024	49.91	50.25	49.65	50.19	50.19	429,600
Apr 23, 2024	49.72	50.19	49.45	50.18	50.18	419,100
Apr 22, 2024	49.39	50.25	48.95	49.88	49.88	573,400
Apr 19, 2024	49.10	49.92	49.05	49.58	49.58	786,900
Apr 18, 2024	49.29	49.46	48.86	49.06	49.06	568,600
Apr 17, 2024	49.26	49.68	48.83	49.16	49.16	791,000
Apr 16, 2024	49.63	49.80	48.93	49.28	49.28	631,900
Apr 15, 2024	50.47	50.68	49.65	49.72	49.72	610,100
Apr 12, 2024	51.39	51.70	50.01	50.23	50.23	607,000
Apr 11, 2024	51.24	51.30	50.35	51.02	51.02	548,500
Apr 10, 2024	50.77	51.26	50.59	51.11	51.11	652,600
Apr 09, 2024	51.06	51.25	50.58	50.97	50.97	481,800
Apr 08, 2024	51.21	51.36	50.81	50.89	50.89	395,100
Apr 05, 2024	50.77	51.38	50.55	51.17	51.17	676,700
Apr 04, 2024	50.77	50.99	50.49	50.69	50.69	488,700
Apr 03, 2024	50.46	50.76	50.37	50.71	50.71	645,400
Apr 02, 2024	49.92	50.36	49.67	50.36	50.36	613,800
Apr 01, 2024	49.49	49.84	49.06	49.71	49.71	461,100
Mar 28, 2024	49.09	49.45	48.92	49.40	49.40	293,300
Mar 27, 2024	48.25	48.90	48.15	48.90	48.90	376,300
Mar 26, 2024	48.76	48.88	48.27	48.33	48.33	349,900
Mar 25, 2024	48.43	49.05	48.43	48.71	48.71	309,600
Mar 22, 2024	48.38	48.51	48.18	48.27	48.27	234,000
Mar 21, 2024	48.21	48.49	48.09	48.38	48.38	293,900
Mar 21, 2024	0.296 Dividend
Mar 20, 2024	48.18	48.60	48.09	48.43	48.13	356,400
Mar 19, 2024	47.87	48.46	47.87	48.42	48.12	310,600
Mar 18, 2024	47.91	48.07	47.55	47.91	47.62	234,100
Mar 15, 2024	47.46	48.06	47.46	47.73	47.44	508,300
Mar 14, 2024	47.36	47.61	47.18	47.61	47.32	512,400
Mar 13, 2024	46.89	47.44	46.89	47.19	46.90	354,400
Mar 12, 2024	46.57	46.69	46.28	46.49	46.21	362,900
Mar 11, 2024	46.06	46.62	45.85	46.61	46.33	355,000
Mar 08, 2024	45.98	46.19	45.88	46.16	45.88	300,800
Mar 07, 2024	45.66	46.22	45.64	45.99	45.71	365,900
Mar 06, 2024	45.85	46.05	45.50	45.59	45.31	716,400
Mar 05, 2024	45.07	45.76	45.00	45.45	45.17	494,400
Mar 04, 2024	45.63	45.75	45.10	45.15	44.87	485,300
Mar 01, 2024	45.37	45.84	45.37	45.62	45.34	411,500
Feb 29, 2024	45.01	45.23	44.87	45.06	44.78	435,400
Feb 28, 2024	44.97	45.33	44.66	44.83	44.56	433,800
Feb 27, 2024	45.20	45.32	44.70	44.91	44.64	627,500
Feb 26, 2024	44.92	45.37	44.68	45.08	44.80	438,700
Feb 23, 2024	44.82	45.07	44.53	44.94	44.67	555,000
Feb 22, 2024	44.96	45.44	44.74	45.21	44.93	585,000
Feb 21, 2024	44.55	45.28	44.54	45.22	44.94	515,100
Feb 20, 2024	44.82	44.85	44.33	44.40	44.13	761,400
Feb 16, 2024	44.94	45.15	44.68	44.83	44.56	553,700
Feb 15, 2024	43.61	44.95	43.61	44.82	44.55	842,800
Feb 14, 2024	43.88	44.05	43.36	43.62	43.35	717,800
Feb 13, 2024	44.06	44.20	43.33	43.64	43.37	690,900
Feb 12, 2024	43.74	44.20	43.74	44.09	43.82	416,600
Feb 09, 2024	44.24	44.44	43.53	43.57	43.30	658,300
Feb 08, 2024	43.76	44.33	43.72	44.19	43.92	943,500
Feb 07, 2024	43.85	43.97	43.41	43.77	43.50	635,600
Feb 06, 2024	43.57	44.00	43.41	43.63	43.36	750,500
Feb 05, 2024	43.35	43.69	42.99	43.45	43.18	852,700
Feb 02, 2024	43.83	43.95	43.29	43.59	43.32	907,800
Feb 01, 2024	43.93	44.12	43.28	43.64	43.37	801,000
Jan 31, 2024	44.48	44.55	43.62	43.62	43.35	822,900
Jan 30, 2024	43.60	44.49	43.48	44.48	44.21	710,300
Jan 29, 2024	44.06	44.09	43.60	44.08	43.81	556,000
Jan 26, 2024	43.72	44.13	43.45	44.11	43.84	456,400
Jan 25, 2024	43.25	43.80	42.93	43.80	43.53	615,000
Jan 24, 2024	42.55	42.96	42.37	42.92	42.66	624,300
Jan 23, 2024	42.12	42.66	42.12	42.34	42.08	303,600
Jan 22, 2024	41.98	42.29	41.71	42.18	41.92	411,500
Jan 19, 2024	41.93	42.04	41.72	42.04	41.78	433,500
Jan 18, 2024	41.99	42.03	41.46	41.90	41.64	647,100
Jan 17, 2024	41.90	42.39	41.81	41.97	41.71	412,200
Jan 16, 2024	43.25	43.34	42.32	42.34	42.08	486,800
Jan 12, 2024	43.57	43.73	43.15	43.41	43.14	769,100
Jan 11, 2024	43.06	43.16	42.77	42.88	42.62	611,300
Jan 10, 2024	43.34	43.34	42.67	42.84	42.58	656,000
Jan 09, 2024	44.00	44.00	43.15	43.29	43.03	689,100
Jan 08, 2024	43.68	43.97	43.12	43.96	43.69	680,700
Jan 05, 2024	44.74	44.77	44.22	44.45	44.18	337,300
Jan 04, 2024	45.45	45.61	44.36	44.40	44.13	435,900
Jan 03, 2024	44.51	45.32	44.34	45.14	44.86	596,100
Jan 02, 2024	44.41	44.97	44.35	44.57	44.30	685,000
Dec 29, 2023	44.30	44.41	44.01	44.12	43.85	291,600
Dec 28, 2023	44.68	44.83	44.24	44.26	43.99	324,900
Dec 27, 2023	45.08	45.24	44.72	44.88	44.61	382,300
Dec 26, 2023	45.13	45.31	44.95	45.10	44.82	317,600
Dec 22, 2023	44.85	45.07	44.64	44.71	44.44	630,800
Dec 21, 2023	44.46	44.59	44.14	44.56	44.29	300,100
Dec 20, 2023	44.97	45.21	44.30	44.34	44.07	500,700
Dec 20, 2023	0.358 Dividend
Dec 19, 2023	44.73	45.21	44.62	45.19	44.56	479,200
Dec 18, 2023	44.89	45.26	44.60	44.63	44.01	477,500
Dec 15, 2023	44.16	44.35	43.90	44.25	43.63	639,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,290.62+31.15(+0.14%)

S&P 5005,187.70+6.96(+0.13%)

DOW38,884.26+31.99(+0.08%)

CAD/USD0.7281-0.0005(-0.07%)

CRUDE OIL78.27-0.11(-0.14%)

Bitcoin CAD85,800.27-1,021.85(-1.18%)

iShares U.S. Energy ETF (IYE)

S&P/TSX
22,290.62
+31.15(+0.14%)

S&P 500
5,187.70
+6.96(+0.13%)

DOW
38,884.26
+31.99(+0.08%)

CAD/USD
0.7281
-0.0005(-0.07%)

CRUDE OIL
78.27
-0.11(-0.14%)

Bitcoin CAD
85,800.27
-1,021.85(-1.18%)