Skip to main content

US Energy Ishares ETF (NY: IYE )

47.16 +0.02 (+0.04%)
Streaming Delayed Price Updated: 9:52 AM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 52.38 52.90 52.38 52.76 218,644 +0.91(+1.76%)
Mar 30, 2005 51.42 51.85 50.31 51.85 289,289 +0.83(+1.63%)
Mar 29, 2005 52.12 52.55 51.02 51.02 141,290 -0.69(-1.34%)
Mar 28, 2005 51.81 52.16 51.42 51.71 129,017 -0.20(-0.38%)
Mar 24, 2005 52.62 52.69 51.30 51.91 349,373 -0.19(-0.36%)
Mar 23, 2005 52.69 52.69 51.77 52.10 458,838 -1.07(-2.00%)
Mar 22, 2005 53.83 54.56 53.06 53.16 226,065 -0.68(-1.26%)
Mar 21, 2005 54.16 54.34 53.31 53.84 257,320 -0.45(-0.83%)
Mar 18, 2005 53.67 54.29 53.54 54.29 255,179 +0.82(+1.53%)
Mar 17, 2005 53.11 53.61 52.87 53.47 262,315 +1.20(+2.29%)
Mar 16, 2005 52.26 53.29 51.85 52.27 553,460 -0.20(-0.37%)
Mar 15, 2005 53.39 53.74 52.47 52.47 163,269 -0.75(-1.41%)
Mar 14, 2005 52.77 53.35 52.03 53.22 155,990 +0.39(+0.73%)
Mar 11, 2005 52.41 53.30 52.41 52.83 229,205 +0.39(+0.73%)
Mar 10, 2005 53.03 53.03 51.96 52.45 659,500 -0.98(-1.84%)
Mar 09, 2005 56.05 56.05 53.39 53.43 551,462 -1.65(-2.99%)
Mar 08, 2005 55.29 55.47 54.95 55.07 171,404 -0.14(-0.25%)
Mar 07, 2005 55.35 55.37 54.47 55.21 282,296 -0.27(-0.48%)
Mar 04, 2005 54.66 55.61 54.49 55.48 460,408 +0.68(+1.24%)
Mar 03, 2005 54.41 54.86 54.07 54.80 275,160 +0.57(+1.05%)
Mar 02, 2005 53.11 54.23 53.11 54.23 233,344 +0.98(+1.84%)
Mar 01, 2005 54.36 54.40 53.22 53.25 427,440 -1.12(-2.06%)
Feb 28, 2005 55.07 55.35 53.10 54.37 500,512 -0.21(-0.39%)
Feb 25, 2005 53.69 54.93 53.69 54.58 365,215 +1.23(+2.31%)
Feb 24, 2005 52.62 53.36 52.28 53.35 253,181 +0.98(+1.87%)
Feb 23, 2005 51.84 52.39 51.72 52.37 188,245 +0.69(+1.34%)
Feb 22, 2005 52.90 52.92 51.58 51.68 342,095 -0.40(-0.77%)
Feb 18, 2005 51.12 52.35 51.12 52.07 219,214 +1.10(+2.16%)
Feb 17, 2005 51.78 51.98 50.89 50.97 247,615 -0.66(-1.28%)
Feb 16, 2005 50.04 51.71 50.04 51.63 195,809 +1.36(+2.70%)
Feb 15, 2005 50.24 50.43 49.92 50.27 97,476 +0.11(+0.22%)
Feb 14, 2005 50.20 50.35 50.06 50.16 146,428 +0.09(+0.18%)
Feb 11, 2005 49.68 50.35 49.49 50.07 176,970 +0.31(+0.62%)
Feb 10, 2005 48.77 49.78 48.67 49.76 134,440 +1.36(+2.81%)
Feb 09, 2005 48.52 48.87 48.00 48.40 142,718 -0.22(-0.46%)
Feb 08, 2005 48.07 48.66 47.84 48.63 161,556 +0.42(+0.87%)
Feb 07, 2005 48.70 48.70 47.82 48.21 191,527 -0.34(-0.69%)
Feb 04, 2005 48.35 48.54 48.11 48.54 164,125 +0.26(+0.54%)
Feb 03, 2005 47.86 48.34 47.61 48.28 134,868 +0.36(+0.75%)
Feb 02, 2005 47.58 48.08 47.44 47.93 468,257 +0.59(+1.26%)
Feb 01, 2005 46.80 47.35 46.76 47.33 332,675 +0.74(+1.58%)
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%)
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.