iShares U.S. Energy ETF Historical Stock Prices

(ETF)
IYE 
$41.32
*  
0.58
1.38%
Get IYE Alerts
*Delayed - data as of Jul. 6, 2015  -  Find a broker to begin trading IYE now


Community Rating:
View:    IYE Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-APR-2015 TO 06-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  41.36  41.74  41.18  41.32 572,862
07/06/2015 41.36 41.74 41.18 41.32 574,084
07/02/2015 41.85 42.17 41.85 41.9 411,896
07/01/2015 42.42 42.5099 41.62 41.65 1,002,334
06/30/2015 42.6 42.6 42.1358 42.38 450,514
06/29/2015 42.41 42.63 42.09 42.1 850,455
06/26/2015 42.79 42.93 42.55 42.89 624,914
06/25/2015 43.29 43.33 42.81 42.81 438,604
06/24/2015 43.47 43.69 43.28 43.285 345,209
06/23/2015 43.71 43.955 43.63 43.91 517,592
06/22/2015 43.67 43.76 43.4 43.73 517,082
06/19/2015 43.37 43.7 43.27 43.27 624,698
06/18/2015 43.8 44.06 43.675 43.7 783,161
06/17/2015 44.07 44.23 43.51 43.74 750,484
06/16/2015 43.54 43.84 43.3742 43.82 716,179
06/15/2015 43.31 43.69 43.1743 43.48 456,396
06/12/2015 43.89 43.89 43.5339 43.58 526,302
06/11/2015 44.32 44.43 44.05 44.1 422,975
06/10/2015 44.24 44.37 44.12 44.27 531,092
06/09/2015 43.95 44.24 43.69 43.69 651,331
06/08/2015 43.83 44.02 43.61 43.71 794,190
06/05/2015 43.48 44.3 43.41 43.94 720,681
06/04/2015 44 44.05 43.55 43.62 790,055
06/03/2015 44.3 44.7 44.15 44.16 576,981
06/02/2015 44.28 44.69 44.12 44.48 379,324
06/01/2015 44.36 44.39 44.11 44.19 326,539
05/29/2015 44.24 44.55 44.16 44.31 540,246
05/28/2015 44.27 44.36 44.03 44.32 722,117
05/27/2015 44.44 44.87 44.22 44.47 13,076,130
05/26/2015 44.91 44.99 44.38 44.51 583,421
05/22/2015 45.21 45.46 45.08 45.27 347,567
05/21/2015 45.22 45.53 45.14 45.45 467,406
05/20/2015 45.01 45.17 44.76 45.04 605,316
05/19/2015 45.16 45.27 44.865 44.89 844,195
05/18/2015 45.36 45.6 45.25 45.52 604,978
05/15/2015 45.16 45.7 45.04 45.54 515,242
05/14/2015 45.48 45.81 45.31 45.39 696,384
05/13/2015 45.84 45.9549 45.25 45.39 492,180
05/12/2015 45.24 45.751 45.1701 45.55 478,536
05/11/2015 46.1 46.17 45.27 45.33 578,283
05/08/2015 45.78 46.16 45.23 46.13 945,576
05/07/2015 45.82 45.82 45.086 45.38 737,283
05/06/2015 46.52 46.68 45.69 45.89 793,448
05/05/2015 46.95 47.19 46.05 46.05 896,124
05/04/2015 46.83 47 46.41 46.62 679,887
05/01/2015 46.65 46.8 46.36 46.72 941,702
04/30/2015 46.94 46.99 46.37 46.59 932,015
04/29/2015 46.18 46.8 46.04 46.735 911,991
04/28/2015 46.02 46.41 45.97 46.36 969,802
04/27/2015 46.28 46.45 46.0438 46.11 823,416
04/24/2015 46.3 46.34 45.93 46.12 610,557
04/23/2015 46.14 46.77 46.14 46.46 805,523
04/22/2015 45.94 46.2901 45.62 46.11 718,418
04/21/2015 46.46 46.47 45.67 45.83 749,680
04/20/2015 46.22 46.83 46.19 46.35 544,605
04/17/2015 46.32 46.352 45.79 46.11 1,151,343
04/16/2015 46.53 46.95 46.1801 46.54 682,922
04/15/2015 45.91 46.8 45.83 46.7 858,685
04/14/2015 45.07 45.76 45.043 45.65 746,972
04/13/2015 45.36 45.47 44.75 44.81 665,273
04/10/2015 45.22 45.2799 44.9327 45.2 611,341
04/09/2015 44.42 45.0607 44.36 44.97 622,481
04/08/2015 44.87 45 44.28 44.31 660,161
04/07/2015 44.59 45.0099 44.5 44.765 596,510
04/06/2015 44.05 44.9 43.93 44.67 1,452,471
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?