iShares US Energy ETF (IYE)
28.63
+0.93 (+3.36%)
USD |
May 14, 20:00
IYE Price: 28.63 for May 14, 2021
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 14, 2021 | 28.00 | 28.70 | 28.00 | 28.63 | 3.173M |
| May 13, 2021 | 27.70 | 28.25 | 27.38 | 27.70 | 4.075M |
| May 12, 2021 | 28.07 | 28.90 | 27.96 | 28.06 | 3.041M |
| May 11, 2021 | 28.14 | 28.50 | 27.73 | 27.94 | 4.127M |
| May 10, 2021 | 29.08 | 29.47 | 28.66 | 28.66 | 2.565M |
| May 07, 2021 | 27.85 | 28.73 | 27.80 | 28.72 | 3.788M |
| May 06, 2021 | 28.07 | 28.16 | 27.50 | 28.15 | 2.114M |
| May 05, 2021 | 27.49 | 28.11 | 27.78 | 28.06 | 2.255M |
| May 04, 2021 | 27.18 | 27.38 | 26.85 | 27.16 | 2.690M |
| May 03, 2021 | 26.72 | 27.21 | 26.65 | 27.15 | 1.909M |
| Apr 30, 2021 | 26.80 | 27.10 | 26.38 | 26.42 | 2.604M |
| Apr 29, 2021 | 27.22 | 27.47 | 26.82 | 27.18 | 3.681M |
| Apr 28, 2021 | 26.12 | 26.94 | 26.12 | 26.86 | 2.338M |
| Apr 27, 2021 | 25.76 | 26.06 | 25.65 | 25.98 | 2.245M |
| Apr 26, 2021 | 25.42 | 25.84 | 25.42 | 25.66 | 1.774M |
| Apr 23, 2021 | 25.29 | 25.60 | 25.15 | 25.49 | 1.627M |
| Apr 22, 2021 | 25.70 | 25.70 | 25.18 | 25.22 | 2.380M |
| Apr 21, 2021 | 24.86 | 25.62 | 24.79 | 25.57 | 2.377M |
| Apr 20, 2021 | 25.85 | 25.85 | 24.96 | 25.20 | 2.703M |
| Apr 19, 2021 | 25.96 | 26.17 | 25.66 | 25.89 | 2.204M |
| Apr 16, 2021 | 26.33 | 26.38 | 25.83 | 25.91 | 1.702M |
| Apr 15, 2021 | 26.38 | 26.38 | 26.02 | 26.14 | 2.278M |
| Apr 14, 2021 | 25.88 | 26.67 | 25.85 | 26.35 | 2.555M |
| Apr 13, 2021 | 25.55 | 25.75 | 25.36 | 25.60 | 2.072M |
| Apr 12, 2021 | 26.00 | 26.19 | 25.51 | 25.58 | 1.931M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
12.58
Minimum
Mar 18 2020
43.43
Maximum
May 21 2018
32.91
Average
35.79
Median
Jun 15 2017