iShares US Energy ETF (IYE)
38.21
+0.57 (+1.51%)
USD |
NYSEARCA |
Jun 24, 16:00
38.18
-0.03 (-0.08%)
After-Hours: 20:00
IYE Price: 38.21 for June 24, 2022
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 24, 2022 | 38.26 | 38.92 | 37.80 | 38.21 | 1.706M |
| Jun 23, 2022 | 39.23 | 39.44 | 37.06 | 37.64 | 2.216M |
| Jun 22, 2022 | 38.77 | 39.71 | 38.51 | 39.02 | 1.756M |
| Jun 21, 2022 | 39.62 | 40.92 | 39.62 | 40.63 | 1.879M |
| Jun 17, 2022 | 40.45 | 40.76 | 38.17 | 38.66 | 2.168M |
| Jun 16, 2022 | 42.10 | 42.27 | 40.40 | 40.73 | 1.586M |
| Jun 15, 2022 | 44.01 | 44.24 | 42.44 | 43.22 | 1.720M |
| Jun 14, 2022 | 44.70 | 45.42 | 43.46 | 44.06 | 1.635M |
| Jun 13, 2022 | 45.09 | 45.11 | 43.12 | 43.99 | 1.628M |
| Jun 10, 2022 | 46.86 | 47.43 | 45.95 | 46.50 | 1.188M |
| Jun 09, 2022 | 48.07 | 48.32 | 47.26 | 47.31 | 1.065M |
| Jun 08, 2022 | 48.98 | 49.31 | 48.51 | 48.78 | 928323.0 |
| Jun 07, 2022 | 47.25 | 48.83 | 47.25 | 48.83 | 994296.0 |
| Jun 06, 2022 | 47.58 | 47.68 | 47.08 | 47.33 | 1.120M |
| Jun 03, 2022 | 46.69 | 47.46 | 46.69 | 47.33 | 1.250M |
| Jun 02, 2022 | 46.42 | 47.04 | 46.21 | 46.74 | 2.033M |
| Jun 01, 2022 | 46.48 | 47.06 | 46.04 | 46.75 | 1.312M |
| May 31, 2022 | 47.29 | 47.63 | 45.73 | 45.93 | 2.110M |
| May 27, 2022 | 45.59 | 46.69 | 45.48 | 46.69 | 1.797M |
| May 26, 2022 | 45.42 | 46.10 | 45.42 | 45.74 | 1.309M |
| May 25, 2022 | 44.38 | 45.26 | 44.34 | 45.19 | 1.515M |
| May 24, 2022 | 43.64 | 44.40 | 43.25 | 44.23 | 2.951M |
| May 23, 2022 | 43.53 | 44.27 | 43.18 | 44.12 | 3.137M |
| May 20, 2022 | 43.30 | 43.80 | 42.10 | 42.99 | 2.123M |
| May 19, 2022 | 42.01 | 43.54 | 42.01 | 42.79 | 7.839M |
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
48.83
Maximum
Jun 07 2022
31.77
Average
32.89
Median
Jun 14 2019