Skip to main content

US Energy Ishares ETF (NY: IYE )

38.62 +0.50 (+1.31%)
Official Closing Price Updated: 6:30 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 36.45 37.63 36.25 37.59 5,676,603 +1.01(+2.76%)
Feb 25, 2022 35.80 36.59 35.95 36.58 3,664,466 +0.96(+2.70%)
Feb 24, 2022 36.36 36.38 34.68 35.62 6,323,319 -0.07(-0.20%)
Feb 23, 2022 35.60 36.00 35.44 35.69 3,480,807 +0.28(+0.79%)
Feb 22, 2022 37.04 37.04 34.88 35.41 5,054,539 -0.59(-1.64%)
Feb 18, 2022 36.00 0 -0.31(-0.85%)
Feb 17, 2022 36.41 36.70 36.09 36.31 3,354,649 -0.08(-0.22%)
Feb 16, 2022 36.37 36.97 36.19 36.39 3,763,805 +0.28(+0.78%)
Feb 15, 2022 35.68 36.21 35.40 36.11 4,365,004 -0.34(-0.93%)
Feb 14, 2022 37.16 37.16 36.05 36.45 5,363,031 -0.85(-2.28%)
Feb 11, 2022 36.53 37.34 36.36 37.30 8,660,283 +1.00(+2.75%)
Feb 10, 2022 36.43 37.04 36.09 36.30 5,204,073 -0.26(-0.71%)
Feb 09, 2022 36.41 36.83 36.32 36.56 4,119,843 +0.39(+1.08%)
Feb 08, 2022 36.80 36.88 35.93 36.17 4,548,364 -0.74(-2.00%)
Feb 07, 2022 36.34 37.25 36.07 36.91 3,931,868 +0.45(+1.23%)
Feb 04, 2022 36.36 37.07 36.32 36.46 2,970,646 +0.54(+1.50%)
Feb 03, 2022 36.23 35.57 35.92 4,159,815 -0.44(-1.21%)
Feb 02, 2022 36.10 36.43 35.66 36.36 5,072,944 +0.12(+0.33%)
Feb 01, 2022 34.86 36.34 34.76 36.24 6,124,098 +1.23(+3.51%)
Jan 31, 2022 34.70 35.21 35.01 4,053,958 +0.25(+0.72%)
Jan 28, 2022 34.63 35.00 34.02 34.76 7,244,339 -0.06(-0.17%)
Jan 27, 2022 35.11 35.45 34.28 34.82 13,024,845 +0.33(+0.96%)
Jan 26, 2022 34.98 35.25 34.15 34.49 6,809,449 -0.08(-0.23%)
Jan 25, 2022 33.19 34.70 32.61 34.57 5,591,693 +1.24(+3.72%)
Jan 24, 2022 32.34 33.47 31.69 33.33 7,797,689 +0.18(+0.54%)
Jan 21, 2022 33.67 33.67 32.79 33.15 6,232,688 -0.68(-2.01%)
Jan 20, 2022 34.03 34.81 33.80 33.83 3,950,262 -0.37(-1.08%)
Jan 19, 2022 34.81 34.81 33.96 34.20 3,448,830 -0.29(-0.84%)
Jan 18, 2022 34.80 34.94 34.02 34.49 3,920,542 +0.04(+0.12%)
Jan 14, 2022 34.45 0 +0.76(+2.26%)
Jan 13, 2022 33.92 34.18 33.56 33.69 2,782,632 -0.24(-0.71%)
Jan 12, 2022 33.98 34.11 33.65 33.93 2,387,942 +0.10(+0.30%)
Jan 11, 2022 33.00 33.88 32.78 33.83 3,279,535 +1.10(+3.36%)
Jan 10, 2022 32.79 32.94 32.28 32.73 3,456,651 -0.11(-0.33%)
Jan 07, 2022 32.56 32.94 32.38 32.84 2,323,899 +0.38(+1.17%)
Jan 06, 2022 32.48 32.62 31.97 32.46 2,921,068 +0.67(+2.11%)
Jan 05, 2022 32.27 32.53 31.75 31.79 3,169,981 -0.17(-0.53%)
Jan 04, 2022 31.31 32.05 31.31 31.96 2,803,281 +0.96(+3.10%)
Jan 03, 2022 30.12 31.02 30.12 31.00 3,693,564 +0.90(+2.99%)
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%)
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.