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 (%)
Jul 29, 2022 40.87 41.96 40.80 41.84 968,189 +1.71(+4.26%)
Jul 28, 2022 40.36 40.63 39.43 40.14 983,861 +0.29(+0.72%)
Jul 27, 2022 39.15 40.04 38.81 39.85 1,108,860 +0.98(+2.52%)
Jul 26, 2022 39.65 39.78 38.59 38.87 1,193,088 -0.28(-0.71%)
Jul 25, 2022 38.14 39.18 37.79 39.15 1,925,383 +1.43(+3.80%)
Jul 22, 2022 38.22 38.61 37.51 37.72 3,708,752 -0.39(-1.04%)
Jul 21, 2022 37.71 38.12 36.99 38.11 15,497,573 -0.59(-1.53%)
Jul 20, 2022 37.87 38.87 37.69 38.70 902,600 +0.50(+1.32%)
Jul 19, 2022 37.02 38.28 37.00 38.20 1,158,474 +1.20(+3.23%)
Jul 18, 2022 37.03 37.58 36.87 37.00 880,749 +0.78(+2.15%)
Jul 15, 2022 36.33 36.34 35.54 36.22 1,196,385 +0.60(+1.69%)
Jul 14, 2022 35.12 35.65 34.51 35.62 1,614,990 -0.63(-1.74%)
Jul 13, 2022 35.84 36.96 35.78 36.25 1,804,277 +0.01(+0.03%)
Jul 12, 2022 36.12 36.48 35.62 36.24 1,416,845 -0.76(-2.05%)
Jul 11, 2022 36.96 37.36 36.53 37.00 1,095,940 -0.41(-1.08%)
Jul 08, 2022 37.84 37.92 36.87 37.41 1,247,972 +0.04(+0.11%)
Jul 07, 2022 36.87 37.69 36.86 37.37 1,962,971 +1.42(+3.96%)
Jul 06, 2022 36.20 36.89 34.92 35.95 1,937,502 -0.67(-1.83%)
Jul 05, 2022 37.36 37.44 35.80 36.62 1,699,732 -1.52(-3.99%)
Jul 01, 2022 38.04 38.29 36.91 38.14 2,130,247 +0.49(+1.31%)
Jun 30, 2022 37.65 38.54 37.27 37.65 1,619,713 -0.79(-2.06%)
Jun 29, 2022 40.36 40.45 38.32 38.44 1,429,311 -1.37(-3.45%)
Jun 28, 2022 39.74 40.46 39.21 39.81 1,568,794 +0.98(+2.52%)
Jun 27, 2022 38.18 39.10 38.11 38.83 1,596,053 +1.10(+2.90%)
Jun 24, 2022 37.79 38.44 37.33 37.74 1,727,124 +0.56(+1.51%)
Jun 23, 2022 38.74 38.95 36.60 37.17 2,243,998 -1.36(-3.54%)
Jun 22, 2022 38.29 39.22 38.03 38.54 1,777,866 -1.59(-3.96%)
Jun 21, 2022 39.13 40.41 39.13 40.13 1,902,405 +1.95(+5.10%)
Jun 17, 2022 39.95 40.25 37.70 38.18 2,195,455 -2.04(-5.08%)
Jun 16, 2022 41.58 41.75 39.90 40.22 1,605,821 -2.46(-5.76%)
Jun 15, 2022 43.46 43.69 41.91 42.68 1,741,249 -0.83(-1.91%)
Jun 14, 2022 44.15 44.86 42.92 43.51 1,655,806 +0.07(+0.16%)
Jun 13, 2022 44.53 44.55 42.58 43.44 1,648,353 -2.48(-5.40%)
Jun 10, 2022 46.28 46.84 45.38 45.92 1,202,903 -0.80(-1.71%)
Jun 09, 2022 47.47 47.72 46.68 46.72 1,078,677 -1.11(-2.33%)
Jun 08, 2022 48.03 48.35 47.57 47.84 946,637 -0.05(-0.10%)
Jun 07, 2022 46.34 47.89 46.34 47.89 1,014,013 +1.47(+3.17%)
Jun 06, 2022 46.66 46.76 46.17 46.41 1,142,140 +0.00(+0.00%)
Jun 03, 2022 45.79 46.54 45.79 46.41 1,274,663 +0.58(+1.26%)
Jun 02, 2022 45.52 46.13 45.32 45.84 2,073,060 -0.01(-0.02%)
Jun 01, 2022 45.58 46.15 45.15 45.85 1,337,443 +0.80(+1.79%)
May 31, 2022 46.38 46.71 44.85 45.04 2,151,818 -0.75(-1.63%)
May 27, 2022 44.71 45.79 44.60 45.79 1,832,428 +0.93(+2.08%)
May 26, 2022 44.54 45.21 44.54 44.86 1,335,265 +0.54(+1.22%)
May 25, 2022 43.52 44.38 43.48 44.32 1,545,377 +0.94(+2.17%)
May 24, 2022 42.80 43.54 42.41 43.37 3,008,837 +0.11(+0.25%)
May 23, 2022 42.69 43.41 42.34 43.27 3,199,218 +1.11(+2.63%)
May 20, 2022 42.46 42.95 41.29 42.16 2,164,678 +0.20(+0.47%)
May 19, 2022 41.20 42.70 41.20 41.96 7,993,682 -0.14(-0.33%)
May 18, 2022 43.39 43.54 41.57 42.10 21,988,968 -1.11(-2.56%)
May 17, 2022 43.18 43.44 42.77 43.21 2,610,048 +0.56(+1.31%)
May 16, 2022 41.80 43.08 41.75 42.65 3,638,604 +1.00(+2.40%)
May 13, 2022 40.89 41.83 40.84 41.65 2,024,928 +1.43(+3.56%)
May 12, 2022 40.01 40.26 38.97 40.22 4,694,462 +0.16(+0.39%)
May 11, 2022 40.30 41.43 39.96 40.06 3,756,412 +0.39(+0.99%)
May 10, 2022 39.94 40.70 38.79 39.67 3,316,934 +0.30(+0.77%)
May 09, 2022 42.10 42.10 39.19 39.36 3,066,210 -3.60(-8.38%)
May 06, 2022 42.39 42.98 41.47 42.96 3,480,246 +1.06(+2.53%)
May 05, 2022 42.87 42.90 41.04 41.90 2,729,352 -0.72(-1.68%)
May 04, 2022 41.58 42.70 41.10 42.62 2,676,661 +1.76(+4.30%)
May 03, 2022 39.79 41.03 39.79 40.86 2,647,032 +1.18(+2.97%)
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.