Skip to main content

US Energy Ishares ETF (NY: IYE )

36.40 -0.68 (-1.83%)
Official Closing Price Updated: 4:10 PM EDT, Jul 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 30.00 30.26 29.93 30.10 1,872,726 +0.04(+0.13%)
Dec 30, 2021 30.24 30.47 30.03 30.06 1,579,733 -0.18(-0.60%)
Dec 29, 2021 30.38 30.49 30.07 30.24 1,988,713 -0.20(-0.66%)
Dec 28, 2021 30.57 30.72 30.27 30.44 2,393,387 -0.05(-0.16%)
Dec 27, 2021 29.77 30.49 29.55 30.49 1,177,151 +0.63(+2.11%)
Dec 23, 2021 29.96 30.21 29.84 29.86 1,558,658 +0.03(+0.10%)
Dec 22, 2021 29.71 30.01 29.35 29.83 1,804,914 +0.14(+0.47%)
Dec 21, 2021 29.12 29.75 29.12 29.69 2,377,372 +0.90(+3.13%)
Dec 20, 2021 28.43 28.82 28.13 28.79 4,380,095 -0.43(-1.47%)
Dec 17, 2021 29.59 29.67 28.95 29.22 2,613,246 -0.58(-1.95%)
Dec 16, 2021 29.99 30.41 29.75 29.80 4,162,176 +0.12(+0.40%)
Dec 15, 2021 29.74 29.86 29.03 29.68 4,522,329 -0.12(-0.40%)
Dec 14, 2021 29.76 30.23 29.71 29.80 2,715,588 -0.19(-0.63%)
Dec 13, 2021 30.56 30.61 29.83 29.99 2,819,163 -1.07(-3.44%)
Dec 10, 2021 31.24 31.24 30.55 31.06 1,529,328 +0.17(+0.55%)
Dec 09, 2021 31.02 31.10 30.75 30.89 1,508,538 -0.33(-1.06%)
Dec 08, 2021 31.39 31.50 31.17 31.22 1,879,931 -0.02(-0.06%)
Dec 07, 2021 30.98 31.55 30.96 31.24 2,456,358 +0.77(+2.53%)
Dec 06, 2021 30.40 30.83 30.05 30.47 3,595,241 +0.43(+1.43%)
Dec 03, 2021 30.85 30.94 29.75 30.04 3,685,084 -0.34(-1.12%)
Dec 02, 2021 29.50 30.50 29.28 30.38 3,872,714 +0.79(+2.67%)
Dec 01, 2021 30.63 30.95 29.59 29.59 3,322,374 -0.36(-1.20%)
Nov 30, 2021 30.16 30.53 29.83 29.95 3,660,584 -0.80(-2.60%)
Nov 29, 2021 31.21 31.51 30.65 30.75 2,069,206 +0.22(+0.72%)
Nov 26, 2021 30.39 30.67 29.80 30.53 3,075,062 -1.28(-4.02%)
Nov 24, 2021 31.27 31.94 31.27 31.81 1,340,556 +0.33(+1.05%)
Nov 23, 2021 30.98 31.55 30.98 31.48 1,992,019 +0.83(+2.71%)
Nov 22, 2021 30.18 31.14 30.17 30.65 2,497,817 +0.43(+1.42%)
Nov 19, 2021 30.62 30.70 30.13 30.22 1,816,033 -1.02(-3.27%)
Nov 18, 2021 31.34 31.35 31.21 31.24 1,294,556 -0.17(-0.54%)
Nov 17, 2021 31.62 32.05 31.31 31.41 1,257,913 -0.46(-1.44%)
Nov 16, 2021 31.85 32.10 31.69 31.87 1,252,921 +0.07(+0.22%)
Nov 15, 2021 31.62 31.98 31.32 31.80 910,065 +0.17(+0.54%)
Nov 12, 2021 31.54 31.77 31.44 31.63 1,454,569 -0.06(-0.19%)
Nov 11, 2021 31.54 31.91 31.53 31.69 1,478,227 +0.23(+0.73%)
Nov 10, 2021 32.14 31.46 2,077,229 -0.90(-2.78%)
Nov 09, 2021 32.27 32.36 31.83 32.36 1,738,731 +0.10(+0.31%)
Nov 08, 2021 32.21 32.58 32.10 32.26 1,539,427 +0.34(+1.07%)
Nov 05, 2021 31.88 32.07 31.68 31.92 2,112,299 +0.41(+1.30%)
Nov 04, 2021 31.88 31.97 31.25 31.51 2,482,625 +0.06(+0.19%)
Nov 03, 2021 31.34 31.76 31.23 31.45 1,750,548 -0.28(-0.88%)
Nov 02, 2021 31.90 32.10 31.64 31.73 2,524,149 -0.33(-1.03%)
Nov 01, 2021 31.81 32.11 31.71 32.06 4,318,003 +0.58(+1.84%)
Oct 29, 2021 31.79 31.85 31.34 31.48 1,606,209 -0.15(-0.47%)
Oct 28, 2021 31.21 31.66 31.21 31.63 2,498,584 +0.27(+0.86%)
Oct 27, 2021 31.81 32.06 31.30 31.36 3,058,795 -0.69(-2.15%)
Oct 26, 2021 32.06 32.05 1,503,470 +0.12(+0.38%)
Oct 25, 2021 31.80 32.08 31.69 31.93 2,269,032 +0.48(+1.53%)
Oct 22, 2021 31.32 31.48 30.98 31.45 3,760,469 +0.26(+0.83%)
Oct 21, 2021 31.51 31.63 30.96 31.19 5,659,634 -0.53(-1.67%)
Oct 20, 2021 31.31 31.73 31.19 31.72 1,617,539 +0.18(+0.57%)
Oct 19, 2021 31.34 31.66 31.15 31.54 1,658,210 +0.36(+1.15%)
Oct 18, 2021 31.39 31.61 31.02 31.18 2,223,929 +0.08(+0.26%)
Oct 15, 2021 31.26 31.38 31.09 31.10 1,261,134 +0.14(+0.45%)
Oct 14, 2021 31.00 31.11 30.66 30.96 1,773,125 +0.35(+1.14%)
Oct 13, 2021 30.37 30.76 30.07 30.61 1,853,317 +0.05(+0.16%)
Oct 12, 2021 30.49 30.85 30.34 30.56 2,124,748 +0.08(+0.26%)
Oct 11, 2021 30.97 31.12 30.47 30.48 2,301,313 -0.06(-0.20%)
Oct 08, 2021 29.98 30.62 29.98 30.54 2,505,347 +0.86(+2.90%)
Oct 07, 2021 29.55 29.84 29.40 29.68 2,347,847 +0.24(+0.82%)
Oct 06, 2021 29.25 29.55 28.89 29.44 3,680,533 -0.25(-0.84%)
Oct 05, 2021 29.93 30.23 29.39 29.69 2,716,328 +0.14(+0.47%)
Oct 04, 2021 29.43 29.87 29.27 29.55 3,831,831 +0.42(+1.44%)
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.