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 (%)
Jul 29, 2005 58.23 58.23 57.32 57.33 64,080 -0.62(-1.06%)
Jul 28, 2005 58.16 58.23 57.39 57.95 103,185 +0.25(+0.42%)
Jul 27, 2005 57.67 57.76 56.94 57.70 97,190 +0.19(+0.33%)
Jul 26, 2005 57.67 57.76 57.25 57.51 125,877 -0.43(-0.75%)
Jul 25, 2005 57.28 58.12 56.96 57.95 155,990 +0.70(+1.22%)
Jul 22, 2005 56.26 57.25 56.25 57.25 125,021 +1.91(+3.44%)
Jul 21, 2005 55.63 56.05 55.08 55.34 99,759 -0.60(-1.08%)
Jul 20, 2005 55.84 56.06 55.15 55.94 84,060 +0.09(+0.16%)
Jul 19, 2005 55.09 55.85 54.83 55.85 141,148 +1.06(+1.93%)
Jul 18, 2005 54.90 55.00 54.42 54.79 123,165 -0.12(-0.22%)
Jul 15, 2005 55.46 55.66 54.77 54.91 155,134 -0.34(-0.61%)
Jul 14, 2005 56.71 56.86 54.91 55.25 175,115 -1.30(-2.29%)
Jul 13, 2005 56.76 56.93 56.31 56.55 101,044 -0.27(-0.48%)
Jul 12, 2005 56.55 57.08 56.24 56.82 116,029 +0.47(+0.83%)
Jul 11, 2005 55.45 56.40 55.34 56.35 82,348 +0.35(+0.63%)
Jul 08, 2005 56.60 56.77 55.55 56.00 206,084 -0.32(-0.56%)
Jul 07, 2005 55.35 56.33 54.98 56.31 222,782 +0.54(+0.97%)
Jul 06, 2005 57.07 57.15 55.49 55.77 209,938 -0.94(-1.66%)
Jul 05, 2005 55.49 56.71 55.46 56.71 280,012 +1.70(+3.10%)
Jul 01, 2005 54.06 55.05 54.06 55.01 97,619 +1.06(+1.96%)
Jun 30, 2005 54.51 54.86 53.88 53.95 299,137 -0.44(-0.81%)
Jun 29, 2005 54.30 54.74 53.96 54.39 252,040 -0.16(-0.30%)
Jun 28, 2005 55.14 55.41 54.52 54.56 195,095 -0.92(-1.67%)
Jun 27, 2005 54.93 55.52 54.93 55.48 243,334 +0.88(+1.62%)
Jun 24, 2005 55.04 55.25 54.55 54.60 104,897 -0.27(-0.49%)
Jun 23, 2005 55.14 56.01 54.86 54.86 189,386 -0.21(-0.38%)
Jun 22, 2005 55.28 55.39 54.32 55.07 151,852 +0.30(+0.55%)
Jun 21, 2005 55.84 55.91 54.77 54.77 122,166 -1.14(-2.03%)
Jun 20, 2005 56.12 56.21 55.49 55.91 200,804 -0.13(-0.23%)
Jun 17, 2005 55.91 56.05 55.35 56.03 299,565 +0.79(+1.43%)
Jun 16, 2005 54.44 55.24 54.38 55.24 385,338 +1.00(+1.85%)
Jun 15, 2005 53.92 54.32 53.73 54.24 78,780 +0.67(+1.24%)
Jun 14, 2005 53.29 53.75 53.26 53.57 62,510 +0.18(+0.34%)
Jun 13, 2005 53.22 53.59 52.90 53.39 69,218 +0.08(+0.16%)
Jun 10, 2005 53.32 53.41 52.68 53.31 141,290 +0.04(+0.08%)
Jun 09, 2005 51.99 53.29 51.54 53.27 176,542 +1.46(+2.83%)
Jun 08, 2005 51.85 52.64 51.51 51.80 173,117 +0.08(+0.16%)
Jun 07, 2005 52.10 52.55 51.72 51.72 123,308 -0.46(-0.89%)
Jun 06, 2005 52.20 52.29 51.75 52.18 122,594 +0.13(+0.26%)
Jun 03, 2005 52.06 52.26 51.66 52.05 78,209 +0.26(+0.50%)
Jun 02, 2005 51.58 52.03 51.30 51.79 79,779 +0.01(+0.01%)
Jun 01, 2005 51.15 51.93 51.07 51.78 258,890 +0.96(+1.89%)
May 31, 2005 51.35 51.35 50.60 50.82 282,581 -0.48(-0.93%)
May 27, 2005 50.53 51.30 50.53 51.30 116,743 +0.83(+1.64%)
May 26, 2005 50.20 50.56 50.20 50.47 78,637 +0.32(+0.64%)
May 25, 2005 49.64 50.37 49.20 50.15 227,349 +0.67(+1.36%)
May 24, 2005 49.33 49.57 49.15 49.48 76,925 +0.29(+0.58%)
May 23, 2005 48.70 49.39 48.56 49.19 127,304 +0.75(+1.55%)
May 20, 2005 48.87 49.03 48.36 48.44 114,602 -0.41(-0.85%)
May 19, 2005 48.04 48.85 47.90 48.85 186,532 +0.90(+1.89%)
May 18, 2005 48.38 48.83 47.70 47.95 275,017 +0.09(+0.19%)
May 17, 2005 47.47 48.13 47.30 47.86 303,418 +0.74(+1.56%)
May 16, 2005 47.23 47.36 46.40 47.12 464,689 -0.27(-0.58%)
May 13, 2005 48.35 48.47 47.21 47.39 506,078 -0.89(-1.84%)
May 12, 2005 49.99 50.01 48.15 48.28 237,768 -2.05(-4.07%)
May 11, 2005 50.02 50.33 49.71 50.33 119,026 +0.37(+0.74%)
May 10, 2005 50.76 50.79 49.87 49.96 109,607 -0.81(-1.60%)
May 09, 2005 50.27 50.77 50.21 50.77 93,052 +0.64(+1.27%)
May 06, 2005 50.73 50.86 50.07 50.13 141,433 -0.17(-0.33%)
May 05, 2005 50.03 50.54 49.78 50.30 293,285 +0.53(+1.07%)
May 04, 2005 49.33 49.78 48.87 49.77 321,401 +0.60(+1.21%)
May 03, 2005 49.92 50.00 49.06 49.17 264,313 -1.14(-2.27%)
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.