Skip to main content

US Energy Ishares ETF (NY: IYE )

45.67 -1.12 (-2.39%)
Official Closing Price Updated: 8:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 02, 2023 46.69 46.69 45.20 45.67 751,008 -1.12(-2.39%)
Feb 01, 2023 47.43 47.61 46.12 46.79 512,192 -0.86(-1.80%)
Jan 31, 2023 46.93 47.67 46.59 47.65 344,001 +0.51(+1.08%)
Jan 30, 2023 47.81 47.91 47.09 47.14 266,916 -1.06(-2.20%)
Jan 27, 2023 48.87 49.12 48.16 48.20 319,021 -0.87(-1.77%)
Jan 26, 2023 48.42 49.10 47.81 49.07 442,872 +1.44(+3.02%)
Jan 25, 2023 47.40 47.64 46.69 47.63 414,190 -0.13(-0.27%)
Jan 24, 2023 47.76 47.83 46.76 47.76 408,614 -0.20(-0.42%)
Jan 23, 2023 48.08 48.45 47.85 47.96 553,952 +0.02(+0.04%)
Jan 20, 2023 47.46 48.02 47.03 47.94 402,749 +0.60(+1.27%)
Jan 19, 2023 46.69 47.57 46.47 47.34 361,157 +0.37(+0.79%)
Jan 18, 2023 48.02 48.59 46.95 46.97 479,317 -0.81(-1.70%)
Jan 17, 2023 47.88 48.32 47.65 47.78 662,121 +0.03(+0.06%)
Jan 13, 2023 47.58 47.87 47.13 47.75 810,187 +0.10(+0.21%)
Jan 12, 2023 46.98 47.95 46.97 47.65 2,013,126 +0.93(+1.99%)
Jan 11, 2023 46.83 47.04 46.25 46.72 6,220,479 +0.20(+0.43%)
Jan 10, 2023 46.33 46.58 45.78 46.52 293,971 +0.34(+0.74%)
Jan 09, 2023 47.00 47.09 46.09 46.18 1,567,618 -0.10(-0.22%)
Jan 06, 2023 46.05 46.82 45.95 46.28 246,987 +0.78(+1.71%)
Jan 05, 2023 44.70 45.74 44.70 45.50 353,737 +0.72(+1.61%)
Jan 04, 2023 44.06 45.04 43.93 44.78 392,088 +0.11(+0.25%)
Jan 03, 2023 46.18 46.42 44.22 44.67 752,484 -1.82(-3.91%)
Dec 30, 2022 45.92 46.56 45.92 46.49 396,688 +0.30(+0.65%)
Dec 29, 2022 45.58 46.40 45.58 46.19 266,397 +0.44(+0.96%)
Dec 28, 2022 46.76 46.76 45.60 45.75 379,037 -1.14(-2.43%)
Dec 27, 2022 46.75 47.08 46.53 46.89 448,844 +0.37(+0.80%)
Dec 23, 2022 45.63 46.52 45.48 46.52 232,846 +1.37(+3.03%)
Dec 22, 2022 46.25 46.37 44.27 45.15 356,503 -1.18(-2.55%)
Dec 21, 2022 46.20 46.47 45.60 46.33 332,964 +0.92(+2.03%)
Dec 20, 2022 44.69 45.66 44.68 45.41 1,290,842 +0.63(+1.41%)
Dec 19, 2022 45.17 45.41 44.45 44.78 378,212 -0.05(-0.11%)
Dec 16, 2022 44.53 45.03 44.26 44.83 550,670 -0.64(-1.41%)
Dec 15, 2022 45.26 45.57 44.74 45.47 447,360 -0.29(-0.63%)
Dec 14, 2022 46.26 46.49 45.37 45.76 574,383 -0.23(-0.50%)
Dec 13, 2022 46.15 46.42 45.68 45.99 1,462,938 +0.86(+1.91%)
Dec 12, 2022 44.28 45.23 44.11 45.13 337,518 +1.07(+2.43%)
Dec 09, 2022 44.92 45.38 44.02 44.06 589,669 -0.95(-2.11%)
Dec 08, 2022 46.25 46.37 44.80 45.01 548,767 -0.29(-0.63%)
Dec 07, 2022 45.33 45.93 44.90 45.29 642,866 -0.06(-0.13%)
Dec 06, 2022 46.30 46.89 45.07 45.35 700,026 -1.36(-2.91%)
Dec 05, 2022 48.58 48.74 46.35 46.71 567,046 -1.43(-2.96%)
Dec 02, 2022 47.97 48.61 47.87 48.14 491,166 -0.20(-0.41%)
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.