Skip to main content

US Energy Ishares ETF (NY: IYE )

47.14 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 58.46 58.96 57.49 58.13 158,987 +0.43(+0.75%)
Oct 28, 2005 56.72 57.87 55.45 57.69 175,257 +1.43(+2.54%)
Oct 27, 2005 58.16 58.23 56.26 56.26 236,198 -1.46(-2.53%)
Oct 26, 2005 57.98 59.45 57.51 57.72 278,585 -0.53(-0.91%)
Oct 25, 2005 57.21 58.31 56.85 58.25 191,242 +1.21(+2.13%)
Oct 24, 2005 54.93 57.08 54.93 57.04 276,302 +2.03(+3.69%)
Oct 21, 2005 54.37 55.96 53.90 55.01 160,415 +0.32(+0.58%)
Oct 20, 2005 56.58 56.90 53.90 54.70 517,210 -2.33(-4.09%)
Oct 19, 2005 55.70 57.08 54.74 57.03 697,320 +1.15(+2.06%)
Oct 18, 2005 57.97 58.33 55.88 55.88 303,561 -2.62(-4.48%)
Oct 17, 2005 58.87 59.15 58.22 58.50 87,058 +0.57(+0.99%)
Oct 14, 2005 56.94 58.04 55.85 57.93 206,798 +0.81(+1.42%)
Oct 13, 2005 57.88 58.04 56.05 57.11 328,251 -1.46(-2.50%)
Oct 12, 2005 59.31 60.74 58.35 58.58 254,323 -1.12(-1.88%)
Oct 11, 2005 59.14 60.04 58.97 59.70 239,766 +1.34(+2.30%)
Oct 10, 2005 58.98 58.98 57.89 58.35 233,486 -0.77(-1.30%)
Oct 07, 2005 58.77 59.24 58.28 59.12 161,842 +1.12(+1.93%)
Oct 06, 2005 58.16 59.21 56.46 58.00 567,446 -1.33(-2.24%)
Oct 05, 2005 61.62 61.74 59.33 59.33 668,919 -2.18(-3.54%)
Oct 04, 2005 63.33 63.33 61.51 61.51 152,280 -2.21(-3.47%)
Oct 03, 2005 63.76 64.55 63.57 63.73 102,756 -0.18(-0.27%)
Sep 30, 2005 64.87 64.90 63.88 63.90 97,190 -1.05(-1.62%)
Sep 29, 2005 64.60 65.04 64.25 64.95 141,861 +0.49(+0.76%)
Sep 28, 2005 63.29 64.71 63.29 64.46 104,184 +0.49(+0.77%)
Sep 27, 2005 63.40 63.97 63.11 63.97 269,594 +0.06(+0.09%)
Sep 26, 2005 62.68 63.93 62.63 63.92 361,932 +1.14(+1.81%)
Sep 23, 2005 62.78 63.24 62.37 62.78 272,876 -1.11(-1.74%)
Sep 22, 2005 65.14 65.15 62.73 63.90 308,841 -0.31(-0.48%)
Sep 21, 2005 64.69 64.77 64.04 64.20 293,285 +0.62(+0.98%)
Sep 20, 2005 64.18 64.18 63.22 63.58 71,359 -0.44(-0.69%)
Sep 19, 2005 63.77 64.41 63.66 64.02 146,571 +1.47(+2.35%)
Sep 16, 2005 62.30 62.58 62.08 62.55 317,833 +0.58(+0.94%)
Sep 15, 2005 62.47 62.52 61.20 61.97 206,227 +0.07(+0.11%)
Sep 14, 2005 61.55 62.17 61.40 61.90 131,157 +0.59(+0.96%)
Sep 13, 2005 61.84 62.21 61.27 61.31 100,330 -0.51(-0.83%)
Sep 12, 2005 62.58 62.73 61.72 61.82 166,409 -1.14(-1.81%)
Sep 09, 2005 61.88 62.98 61.88 62.96 85,488 +1.63(+2.66%)
Sep 08, 2005 61.37 61.83 61.23 61.33 58,228 -0.10(-0.16%)
Sep 07, 2005 61.39 62.05 61.12 61.43 150,282 +0.06(+0.09%)
Sep 06, 2005 60.96 61.37 60.41 61.37 230,775 +0.39(+0.64%)
Sep 02, 2005 61.38 61.46 60.86 60.98 174,686 -1.10(-1.77%)
Sep 01, 2005 61.62 62.21 61.34 62.08 290,145 +1.46(+2.42%)
Aug 31, 2005 59.33 60.95 59.33 60.62 292,572 +1.61(+2.73%)
Aug 30, 2005 58.68 59.33 58.61 59.00 222,640 +0.92(+1.58%)
Aug 29, 2005 57.88 58.89 57.71 58.09 636,807 +0.29(+0.50%)
Aug 26, 2005 58.39 58.58 57.80 57.80 74,213 -0.69(-1.17%)
Aug 25, 2005 58.22 58.53 58.16 58.49 302,419 -0.04(-0.06%)
Aug 24, 2005 58.33 58.91 58.11 58.52 83,632 +0.32(+0.54%)
Aug 23, 2005 58.44 58.49 57.46 58.21 162,270 +0.06(+0.10%)
Aug 22, 2005 58.46 58.77 57.71 58.15 123,451 -0.01(-0.01%)
Aug 19, 2005 57.79 58.16 57.64 58.16 99,046 +0.99(+1.74%)
Aug 18, 2005 56.76 57.46 56.64 57.16 190,528 -0.15(-0.26%)
Aug 17, 2005 58.46 59.03 57.01 57.31 379,772 -1.16(-1.99%)
Aug 16, 2005 59.51 59.80 58.47 58.47 173,687 -1.42(-2.36%)
Aug 15, 2005 60.08 60.22 59.61 59.89 97,333 -0.38(-0.63%)
Aug 12, 2005 60.57 60.57 60.05 60.27 111,462 -0.20(-0.34%)
Aug 11, 2005 60.22 60.64 59.84 60.47 149,996 +0.56(+0.94%)
Aug 10, 2005 59.55 59.92 59.11 59.91 112,461 +1.02(+1.74%)
Aug 09, 2005 59.11 59.17 58.68 58.89 128,160 -0.03(-0.05%)
Aug 08, 2005 59.14 59.60 58.91 58.91 87,486 +0.63(+1.08%)
Aug 05, 2005 58.82 58.86 57.83 58.28 114,745 -0.43(-0.74%)
Aug 04, 2005 58.61 59.14 58.59 58.72 65,079 +0.28(+0.48%)
Aug 03, 2005 59.04 59.12 58.40 58.44 180,823 -0.33(-0.56%)
Aug 02, 2005 58.03 58.77 58.03 58.77 113,032 +0.90(+1.56%)
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.