Skip to main content

US Energy Ishares ETF (NY: IYE )

48.58 -0.20 (-0.41%)
Official Closing Price Updated: 4:10 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 45.81 46.71 45.79 46.60 102,614 +0.55(+1.19%)
Jan 28, 2005 46.36 46.42 45.85 46.05 210,794 -0.36(-0.77%)
Jan 27, 2005 46.10 46.64 45.86 46.41 194,524 +0.32(+0.68%)
Jan 26, 2005 46.00 46.14 45.57 46.09 114,031 +0.46(+1.00%)
Jan 25, 2005 45.77 45.86 45.31 45.64 163,840 +0.30(+0.66%)
Jan 24, 2005 45.54 45.81 45.33 45.33 179,111 +0.29(+0.65%)
Jan 21, 2005 45.32 45.54 45.03 45.04 91,482 +0.06(+0.14%)
Jan 20, 2005 45.05 45.28 44.61 44.98 104,469 -0.45(-0.99%)
Jan 19, 2005 45.64 45.71 45.36 45.43 113,175 -0.11(-0.23%)
Jan 18, 2005 45.51 45.66 45.27 45.53 257,891 +0.47(+1.04%)
Jan 14, 2005 44.77 45.12 44.70 45.06 74,213 +0.36(+0.80%)
Jan 13, 2005 44.74 45.13 44.65 44.70 114,745 +0.18(+0.39%)
Jan 12, 2005 43.86 44.56 43.78 44.53 71,929 +0.68(+1.55%)
Jan 11, 2005 43.84 43.93 43.46 43.85 86,487 +0.06(+0.14%)
Jan 10, 2005 43.58 44.23 43.58 43.79 108,323 +0.25(+0.56%)
Jan 07, 2005 43.79 43.81 43.12 43.54 116,600 -0.32(-0.73%)
Jan 06, 2005 43.20 44.13 42.96 43.86 153,850 +0.79(+1.84%)
Jan 05, 2005 43.25 43.53 42.96 43.07 118,884 -0.24(-0.55%)
Jan 04, 2005 43.65 43.93 43.31 43.31 110,321 -0.26(-0.59%)
Jan 03, 2005 44.91 44.91 43.46 43.57 333,674 -1.49(-3.30%)
Dec 31, 2004 45.07 45.24 44.98 45.05 43,671 +0.01(+0.03%)
Dec 30, 2004 44.98 45.15 44.89 45.04 200,376 -0.04(-0.09%)
Dec 29, 2004 44.77 45.17 44.70 45.08 172,546 +0.22(+0.48%)
Dec 28, 2004 44.84 44.96 44.69 44.86 66,363 +0.27(+0.61%)
Dec 27, 2004 45.33 45.33 44.51 44.59 94,193 -0.74(-1.64%)
Dec 23, 2004 45.24 45.38 45.01 45.33 88,342 +0.24(+0.53%)
Dec 22, 2004 45.77 45.77 44.68 45.10 119,169 -0.62(-1.35%)
Dec 21, 2004 45.31 45.73 45.20 45.71 85,202 +0.45(+0.99%)
Dec 20, 2004 44.77 45.40 44.77 45.26 68,219 +0.46(+1.02%)
Dec 17, 2004 44.84 44.94 44.58 44.81 82,633 +0.03(+0.08%)
Dec 16, 2004 44.98 45.09 44.54 44.77 71,501 -0.48(-1.05%)
Dec 15, 2004 44.98 45.37 44.75 45.25 150,567 +0.29(+0.64%)
Dec 14, 2004 44.93 45.07 44.69 44.96 105,468 +0.13(+0.28%)
Dec 13, 2004 44.49 44.84 44.49 44.84 47,667 +0.70(+1.59%)
Dec 10, 2004 44.44 44.58 43.95 44.14 82,348 -0.15(-0.33%)
Dec 09, 2004 44.07 44.35 43.76 44.28 98,190 +0.33(+0.75%)
Dec 08, 2004 43.44 44.13 43.07 43.95 222,497 +0.16(+0.37%)
Dec 07, 2004 44.60 44.60 43.77 43.79 109,607 -0.79(-1.78%)
Dec 06, 2004 44.70 44.82 44.30 44.58 97,333 -0.05(-0.11%)
Dec 03, 2004 44.09 44.72 44.09 44.63 369,354 +0.43(+0.98%)
Dec 02, 2004 44.99 45.00 43.85 44.20 419,162 -1.19(-2.62%)
Dec 01, 2004 46.43 46.43 45.33 45.39 223,496 -1.09(-2.35%)
Nov 30, 2004 46.53 46.61 46.35 46.48 108,893 +0.05(+0.11%)
Nov 29, 2004 46.72 46.81 45.95 46.43 133,726 -0.27(-0.59%)
Nov 26, 2004 46.68 46.97 46.65 46.71 65,935 +0.23(+0.50%)
Nov 24, 2004 46.13 46.48 45.75 46.48 193,668 +0.36(+0.79%)
Nov 23, 2004 45.88 46.36 45.88 46.11 195,809 +0.24(+0.52%)
Nov 22, 2004 45.45 45.87 45.25 45.87 211,080 +0.68(+1.50%)
Nov 19, 2004 44.82 45.29 44.67 45.19 131,157 +0.54(+1.21%)
Nov 18, 2004 44.33 44.68 44.27 44.65 68,076 +0.43(+0.97%)
Nov 17, 2004 43.98 44.35 43.80 44.23 115,458 +0.51(+1.17%)
Nov 16, 2004 43.94 44.04 43.72 43.72 122,309 +0.11(+0.24%)
Nov 15, 2004 44.42 44.42 43.44 43.61 223,496 -1.06(-2.38%)
Nov 12, 2004 43.66 44.72 43.66 44.68 79,493 +0.85(+1.93%)
Nov 11, 2004 43.76 43.88 43.55 43.83 65,507 +0.06(+0.13%)
Nov 10, 2004 43.36 43.86 42.99 43.77 309,127 +0.46(+1.07%)
Nov 09, 2004 43.54 43.72 43.29 43.31 239,338 -0.35(-0.80%)
Nov 08, 2004 44.40 44.40 43.65 43.66 110,463 -0.83(-1.87%)
Nov 05, 2004 44.28 44.57 44.15 44.49 138,864 +0.23(+0.52%)
Nov 04, 2004 43.83 44.26 43.83 44.26 151,423 +0.58(+1.33%)
Nov 03, 2004 43.55 43.79 43.00 43.68 319,688 +1.02(+2.38%)
Nov 02, 2004 43.23 43.38 42.62 42.66 311,981 -0.66(-1.52%)
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.