Skip to main content

US Energy Ishares ETF (NY: IYE )

42.99 +0.20 (+0.47%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 48.85 49.13 48.70 48.70 5,500 +0.07(+0.14%)
Apr 29, 2002 48.67 48.97 48.26 48.63 7,500 -0.23(-0.47%)
Apr 26, 2002 49.25 49.25 48.37 48.86 3,600 -0.25(-0.51%)
Apr 25, 2002 48.70 49.37 48.59 49.11 9,300 +0.27(+0.55%)
Apr 24, 2002 49.10 49.35 48.75 48.84 9,500 -0.90(-1.81%)
Apr 23, 2002 48.85 49.85 48.75 49.74 15,000 +0.33(+0.67%)
Apr 22, 2002 50.05 50.22 49.40 49.41 7,900 -0.69(-1.38%)
Apr 19, 2002 49.70 50.20 49.38 50.10 24,000 +0.24(+0.48%)
Apr 18, 2002 49.95 50.18 49.52 49.86 6,300 +0.34(+0.69%)
Apr 17, 2002 49.65 49.94 49.35 49.52 11,800 +0.60(+1.23%)
Apr 16, 2002 48.65 49.36 48.46 48.92 27,300 +0.66(+1.37%)
Apr 15, 2002 48.20 48.64 48.20 48.26 21,200 +0.93(+1.96%)
Apr 12, 2002 48.00 48.15 47.14 47.33 29,900 -1.57(-3.21%)
Apr 11, 2002 49.30 49.65 48.88 48.90 19,400 -0.67(-1.35%)
Apr 10, 2002 48.90 49.57 48.86 49.57 9,100 +0.56(+1.14%)
Apr 09, 2002 49.20 49.20 48.70 49.01 19,200 -0.81(-1.63%)
Apr 08, 2002 50.15 50.27 49.32 49.82 72,700 +0.96(+1.96%)
Apr 05, 2002 49.50 49.69 48.72 48.86 27,600 -0.77(-1.55%)
Apr 04, 2002 50.80 50.80 49.25 49.63 20,700 -0.67(-1.33%)
Apr 03, 2002 51.07 51.07 50.22 50.30 27,900 -1.13(-2.20%)
Apr 02, 2002 50.82 51.59 50.82 51.43 35,500 +0.46(+0.90%)
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.