iShares US Energy ETF (IYE)
41.21
+0.12 (+0.29%)
USD |
NYSEARCA |
Mar 24, 16:00
41.13
-0.08 (-0.19%)
After-Hours: 20:00
IYE Price: 41.21 for March 24, 2023
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 24, 2023 | 40.41 | 41.36 | 40.18 | 41.21 | 791611.0 |
| Mar 23, 2023 | 41.87 | 42.29 | 40.72 | 41.09 | 570946.0 |
| Mar 22, 2023 | 43.00 | 43.18 | 41.99 | 41.99 | 421859.0 |
| Mar 21, 2023 | 42.31 | 43.07 | 42.24 | 42.96 | 474317.0 |
| Mar 20, 2023 | 40.63 | 41.73 | 40.63 | 41.49 | 870596.0 |
| Mar 17, 2023 | 41.19 | 41.41 | 40.32 | 40.63 | 984544.0 |
| Mar 16, 2023 | 40.10 | 41.48 | 39.94 | 41.37 | 878826.0 |
| Mar 15, 2023 | 41.66 | 41.97 | 40.33 | 40.96 | 1.465M |
| Mar 14, 2023 | 42.94 | 44.18 | 42.48 | 43.20 | 692612.0 |
| Mar 13, 2023 | 42.70 | 43.68 | 41.97 | 42.88 | 1.456M |
| Mar 10, 2023 | 44.32 | 44.93 | 43.51 | 43.70 | 624735.0 |
| Mar 09, 2023 | 45.24 | 45.85 | 44.33 | 44.35 | 350524.0 |
| Mar 08, 2023 | 45.25 | 45.77 | 44.58 | 45.01 | 332149.0 |
| Mar 07, 2023 | 45.98 | 46.03 | 45.33 | 45.48 | 303088.0 |
| Mar 06, 2023 | 45.98 | 46.28 | 45.82 | 46.22 | 531877.0 |
| Mar 03, 2023 | 45.09 | 46.48 | 45.07 | 46.28 | 372710.0 |
| Mar 02, 2023 | 45.08 | 45.76 | 44.96 | 45.61 | 329163.0 |
| Mar 01, 2023 | 44.34 | 45.44 | 44.31 | 45.24 | 464441.0 |
| Feb 28, 2023 | 45.30 | 45.30 | 44.27 | 44.27 | 404126.0 |
| Feb 27, 2023 | 44.86 | 45.09 | 44.54 | 44.92 | 381852.0 |
| Feb 24, 2023 | 44.23 | 44.84 | 43.93 | 44.76 | 285840.0 |
| Feb 23, 2023 | 44.77 | 45.07 | 44.28 | 44.78 | 293773.0 |
| Feb 22, 2023 | 44.38 | 44.61 | 43.70 | 44.12 | 281902.0 |
| Feb 21, 2023 | 44.38 | 44.82 | 44.27 | 44.35 | 501265.0 |
| Feb 17, 2023 | 45.52 | 45.54 | 44.40 | 44.56 | 388521.0 |
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
50.50
Maximum
Nov 15 2022
32.82
Average
32.89
Median
Jun 14 2019