Skip to main content

US Energy Ishares ETF (NY: IYE )

48.58 -0.20 (-0.41%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 47.52 48.96 47.43 48.36 809,938 +0.41(+0.86%)
Oct 28, 2022 48.30 48.62 47.07 47.95 551,454 +0.20(+0.42%)
Oct 27, 2022 48.14 48.52 47.62 47.75 897,750 +0.21(+0.44%)
Oct 26, 2022 47.12 47.92 47.08 47.54 686,112 +0.73(+1.56%)
Oct 25, 2022 46.55 47.02 46.35 46.81 471,773 +0.11(+0.24%)
Oct 24, 2022 46.55 47.04 46.30 46.70 648,430 +0.13(+0.28%)
Oct 21, 2022 45.53 46.64 45.45 46.57 1,006,272 +1.22(+2.69%)
Oct 20, 2022 45.70 46.13 45.11 45.35 1,518,214 +0.02(+0.04%)
Oct 19, 2022 44.25 45.50 44.25 45.33 1,149,838 +1.16(+2.63%)
Oct 18, 2022 44.28 44.61 43.35 44.17 830,332 +0.37(+0.84%)
Oct 17, 2022 43.91 44.52 43.68 43.80 537,020 +0.51(+1.18%)
Oct 14, 2022 44.57 45.14 43.22 43.29 1,074,405 -1.70(-3.78%)
Oct 13, 2022 42.67 45.15 42.67 44.99 1,395,476 +1.69(+3.90%)
Oct 12, 2022 42.81 43.58 42.43 43.30 799,890 +0.26(+0.60%)
Oct 11, 2022 42.59 43.75 42.34 43.04 882,365 -0.26(-0.60%)
Oct 10, 2022 44.31 44.72 43.15 43.30 964,038 -0.89(-2.01%)
Oct 07, 2022 44.63 45.10 43.88 44.19 1,103,431 -0.34(-0.76%)
Oct 06, 2022 43.58 44.69 43.53 44.53 1,402,569 +0.65(+1.48%)
Oct 05, 2022 43.21 44.20 42.64 43.88 1,506,728 +0.66(+1.53%)
Oct 04, 2022 42.28 43.22 42.03 43.22 1,246,927 +1.79(+4.32%)
Oct 03, 2022 40.74 41.68 40.63 41.43 1,308,341 +2.12(+5.39%)
Sep 30, 2022 39.29 39.88 38.92 39.31 1,193,995 -0.27(-0.68%)
Sep 29, 2022 39.38 39.64 38.60 39.58 878,446 -0.11(-0.28%)
Sep 28, 2022 38.26 39.84 38.08 39.69 1,025,538 +1.75(+4.61%)
Sep 27, 2022 38.13 38.68 37.74 37.94 1,130,553 +0.46(+1.23%)
Sep 26, 2022 38.22 38.74 37.47 37.48 1,041,506 -1.04(-2.69%)
Sep 23, 2022 39.73 39.74 38.15 38.52 1,222,918 -2.75(-6.65%)
Sep 22, 2022 42.18 42.41 41.24 41.26 1,014,862 -0.30(-0.71%)
Sep 21, 2022 42.83 42.99 41.56 41.56 1,015,293 -0.62(-1.48%)
Sep 20, 2022 42.24 42.42 41.74 42.18 1,087,549 -0.35(-0.81%)
Sep 19, 2022 41.35 42.57 41.27 42.53 693,820 +0.05(+0.12%)
Sep 16, 2022 43.16 43.24 41.85 42.48 849,824 -0.94(-2.16%)
Sep 15, 2022 43.76 44.01 43.21 43.41 798,941 -1.17(-2.61%)
Sep 14, 2022 43.65 44.88 43.65 44.58 824,181 +1.37(+3.18%)
Sep 13, 2022 43.70 44.30 43.02 43.21 1,015,356 -1.09(-2.45%)
Sep 12, 2022 44.12 44.68 43.70 44.29 867,805 +0.79(+1.82%)
Sep 09, 2022 43.27 43.74 42.92 43.50 756,078 +0.97(+2.28%)
Sep 08, 2022 42.42 42.73 42.00 42.54 1,193,117 +0.25(+0.58%)
Sep 07, 2022 41.76 42.43 41.38 42.29 1,169,388 -0.31(-0.72%)
Sep 06, 2022 43.44 43.50 42.44 42.59 1,299,958 -0.44(-1.03%)
Sep 02, 2022 43.26 43.52 42.68 43.04 945,291 +0.77(+1.82%)
Sep 01, 2022 42.67 42.76 41.70 42.27 1,471,650 -1.01(-2.33%)
Aug 31, 2022 42.76 43.94 42.41 43.28 1,366,370 -0.25(-0.57%)
Aug 30, 2022 44.37 44.37 43.19 43.52 1,088,170 -1.55(-3.44%)
Aug 29, 2022 44.44 45.68 44.28 45.07 874,776 +0.60(+1.35%)
Aug 26, 2022 44.94 45.43 44.33 44.47 674,768 -0.54(-1.21%)
Aug 25, 2022 44.95 45.20 44.60 45.01 586,812 +0.37(+0.82%)
Aug 24, 2022 44.04 44.71 43.88 44.65 492,810 +0.62(+1.41%)
Aug 23, 2022 43.32 44.45 43.32 44.03 813,701 +1.36(+3.19%)
Aug 22, 2022 42.30 42.93 41.73 42.66 798,614 -0.05(-0.12%)
Aug 19, 2022 42.66 42.99 42.45 42.71 1,042,724 -0.16(-0.37%)
Aug 18, 2022 42.09 42.91 42.09 42.87 781,010 +1.14(+2.72%)
Aug 17, 2022 41.32 42.11 41.17 41.74 841,370 +0.32(+0.76%)
Aug 16, 2022 41.59 42.03 41.18 41.42 946,661 -0.10(-0.24%)
Aug 15, 2022 40.91 41.74 40.43 41.52 728,859 -0.75(-1.78%)
Aug 12, 2022 41.64 42.29 41.47 42.27 724,176 +0.38(+0.90%)
Aug 11, 2022 41.28 42.23 41.19 41.89 1,038,623 +1.35(+3.34%)
Aug 10, 2022 40.31 40.76 39.51 40.54 687,085 +0.40(+0.98%)
Aug 09, 2022 39.92 40.60 39.92 40.15 626,359 +0.70(+1.78%)
Aug 08, 2022 39.30 39.84 39.30 39.44 755,992 +0.16(+0.40%)
Aug 05, 2022 38.07 39.61 37.99 39.29 827,099 +0.78(+2.03%)
Aug 04, 2022 39.62 39.73 38.36 38.51 1,402,199 -1.36(-3.42%)
Aug 03, 2022 41.15 41.19 39.55 39.87 957,060 -1.04(-2.54%)
Aug 02, 2022 40.94 41.32 40.50 40.91 969,526 -0.05(-0.12%)
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.