Skip to main content

US Energy Ishares ETF (NY: IYE )

42.80 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 41.08 41.80 40.89 40.92 2,662,867 -0.50(-1.21%)
Mar 30, 2022 41.37 41.72 41.14 41.42 2,134,840 +0.45(+1.10%)
Mar 29, 2022 40.22 41.01 39.70 40.97 2,666,414 -0.11(-0.27%)
Mar 28, 2022 41.28 41.28 40.84 41.08 2,457,943 -1.04(-2.47%)
Mar 25, 2022 40.99 42.12 40.99 42.12 2,194,298 +0.97(+2.36%)
Mar 24, 2022 41.22 41.50 40.90 41.15 2,214,498 -0.21(-0.51%)
Mar 23, 2022 41.29 41.65 41.17 41.36 2,193,762 +0.70(+1.72%)
Mar 22, 2022 40.74 40.94 40.19 40.66 1,638,014 -0.21(-0.51%)
Mar 21, 2022 39.97 40.97 39.97 40.87 2,587,746 +1.51(+3.84%)
Mar 18, 2022 39.35 39.58 39.05 39.36 2,950,769 +0.02(+0.05%)
Mar 17, 2022 38.75 39.43 38.52 39.34 3,034,034 +1.30(+3.42%)
Mar 16, 2022 38.23 38.54 37.58 38.04 3,843,510 -0.05(-0.13%)
Mar 15, 2022 37.97 38.46 37.29 38.09 5,185,557 -1.29(-3.28%)
Mar 14, 2022 39.85 40.06 38.85 39.38 6,040,605 -1.26(-3.10%)
Mar 11, 2022 40.47 41.15 40.42 40.64 10,617,169 -0.39(-0.95%)
Mar 10, 2022 40.22 41.12 40.04 41.03 4,742,837 +1.17(+2.94%)
Mar 09, 2022 39.62 40.77 38.95 39.86 8,417,662 -1.17(-2.85%)
Mar 08, 2022 41.21 42.45 39.95 41.03 6,117,592 +0.60(+1.48%)
Mar 07, 2022 40.32 41.12 39.59 40.43 4,122,112 +0.57(+1.43%)
Mar 04, 2022 38.78 39.87 38.71 39.86 3,861,491 +1.11(+2.86%)
Mar 03, 2022 38.40 39.02 38.30 38.75 5,389,751 +0.01(+0.03%)
Mar 02, 2022 38.45 39.02 38.28 38.74 3,753,093 +0.79(+2.08%)
Mar 01, 2022 37.92 38.54 37.46 37.95 6,656,588 +0.36(+0.96%)
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%)
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.