Skip to main content

US Energy Ishares ETF (NY: IYE )

48.90 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 47.05 47.13 46.08 46.90 995,399 +0.40(+0.86%)
Nov 29, 2022 46.38 46.85 46.22 46.50 759,827 +0.56(+1.23%)
Nov 28, 2022 46.11 46.66 45.83 45.93 564,283 -1.35(-2.85%)
Nov 25, 2022 47.47 47.71 47.19 47.28 128,243 -0.07(-0.14%)
Nov 23, 2022 47.19 47.72 46.89 47.35 750,733 -0.55(-1.16%)
Nov 22, 2022 46.97 47.98 46.77 47.90 741,591 +1.54(+3.32%)
Nov 21, 2022 46.06 46.54 44.89 46.37 1,049,419 -0.69(-1.46%)
Nov 18, 2022 46.58 47.16 46.04 47.05 447,439 -0.36(-0.77%)
Nov 17, 2022 46.59 47.45 46.35 47.42 505,179 +0.12(+0.26%)
Nov 16, 2022 47.84 48.08 47.08 47.29 613,938 -0.97(-2.02%)
Nov 15, 2022 48.01 48.36 47.65 48.27 948,337 +0.59(+1.24%)
Nov 14, 2022 47.70 48.50 47.67 47.67 548,925 -0.15(-0.32%)
Nov 11, 2022 47.41 48.06 47.23 47.83 831,409 +1.29(+2.77%)
Nov 10, 2022 46.35 46.61 45.48 46.54 681,119 +1.11(+2.44%)
Nov 09, 2022 47.23 47.23 45.31 45.43 693,709 -2.27(-4.75%)
Nov 08, 2022 47.63 47.93 47.12 47.69 555,624 +0.03(+0.06%)
Nov 07, 2022 47.12 47.81 46.99 47.66 688,343 +0.76(+1.63%)
Nov 04, 2022 47.44 47.82 46.23 46.90 841,141 +0.43(+0.93%)
Nov 03, 2022 45.28 46.74 45.22 46.47 518,693 +0.91(+1.99%)
Nov 02, 2022 46.48 46.81 45.50 45.56 844,572 -1.05(-2.26%)
Nov 01, 2022 47.04 47.04 46.37 46.61 684,020 +0.39(+0.85%)
Oct 31, 2022 45.42 46.80 45.33 46.22 847,409 +0.39(+0.86%)
Oct 28, 2022 46.16 46.47 44.99 45.83 576,966 +0.19(+0.42%)
Oct 27, 2022 46.01 46.37 45.51 45.64 939,283 +0.20(+0.44%)
Oct 26, 2022 45.04 45.80 45.00 45.44 717,854 +0.70(+1.56%)
Oct 25, 2022 44.49 44.95 44.30 44.74 493,599 +0.11(+0.24%)
Oct 24, 2022 44.49 44.96 44.25 44.63 678,429 +0.12(+0.28%)
Oct 21, 2022 43.52 44.58 43.44 44.51 1,052,826 +1.17(+2.69%)
Oct 20, 2022 43.68 44.09 43.12 43.34 1,588,453 +0.02(+0.04%)
Oct 19, 2022 42.29 43.49 42.29 43.33 1,203,034 +1.11(+2.63%)
Oct 18, 2022 42.32 42.64 41.43 42.22 868,746 +0.35(+0.84%)
Oct 17, 2022 41.97 42.55 41.75 41.86 561,864 +0.49(+1.18%)
Oct 14, 2022 42.60 43.14 41.31 41.38 1,124,111 -1.62(-3.78%)
Oct 13, 2022 40.78 43.15 40.78 43.00 1,460,036 +1.62(+3.90%)
Oct 12, 2022 40.92 41.65 40.55 41.39 836,896 +0.25(+0.60%)
Oct 11, 2022 40.71 41.82 40.46 41.14 923,187 -0.25(-0.60%)
Oct 10, 2022 42.35 42.74 41.24 41.39 1,008,638 -0.85(-2.01%)
Oct 07, 2022 42.66 43.11 41.94 42.24 1,154,480 -0.32(-0.76%)
Oct 06, 2022 41.65 42.71 41.61 42.56 1,467,457 +0.62(+1.48%)
Oct 05, 2022 41.30 42.25 40.75 41.94 1,576,435 +0.63(+1.53%)
Oct 04, 2022 40.41 41.31 40.17 41.31 1,304,615 +1.71(+4.32%)
Oct 03, 2022 38.94 39.84 38.83 39.60 1,368,870 +2.03(+5.39%)
Sep 30, 2022 37.55 38.12 37.20 37.57 1,249,234 -0.26(-0.68%)
Sep 29, 2022 37.64 37.89 36.89 37.83 919,086 -0.11(-0.28%)
Sep 28, 2022 36.57 38.08 36.40 37.94 1,072,983 +1.67(+4.61%)
Sep 27, 2022 36.44 36.97 36.07 36.26 1,182,857 +0.44(+1.23%)
Sep 26, 2022 36.53 37.03 35.81 35.82 1,089,690 -0.99(-2.69%)
Sep 23, 2022 37.97 37.98 36.46 36.81 1,279,495 -2.62(-6.65%)
Sep 22, 2022 40.31 40.53 39.42 39.44 1,061,814 -0.28(-0.71%)
Sep 21, 2022 40.94 41.09 39.72 39.72 1,062,265 -0.59(-1.48%)
Sep 20, 2022 40.37 40.54 39.89 40.31 1,137,863 -0.33(-0.81%)
Sep 19, 2022 39.52 40.68 39.45 40.65 725,919 +0.05(+0.12%)
Sep 16, 2022 41.25 41.32 40.00 40.60 889,141 -0.90(-2.16%)
Sep 15, 2022 41.83 42.06 41.30 41.49 835,903 -1.11(-2.61%)
Sep 14, 2022 41.72 42.89 41.72 42.61 862,311 +1.31(+3.18%)
Sep 13, 2022 41.77 42.34 41.12 41.30 1,062,330 -1.04(-2.45%)
Sep 12, 2022 42.16 42.70 41.77 42.33 907,954 +0.76(+1.82%)
Sep 09, 2022 41.35 41.80 41.02 41.58 791,057 +0.92(+2.28%)
Sep 08, 2022 40.54 40.84 40.14 40.65 1,248,316 +0.24(+0.58%)
Sep 07, 2022 39.91 40.55 39.55 40.42 1,223,489 -0.29(-0.72%)
Sep 06, 2022 41.52 41.58 40.56 40.71 1,360,100 -0.42(-1.03%)
Sep 02, 2022 41.34 41.60 40.79 41.14 989,024 +0.74(+1.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.