Skip to main content

US Energy Ishares ETF (NY: IYE )

42.04 -0.76 (-1.78%)
Official Closing Price Updated: 8:00 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 34.70 35.21 35.01 4,053,958 +0.25(+0.72%)
Jan 28, 2022 34.63 35.00 34.02 34.76 7,244,339 -0.06(-0.17%)
Jan 27, 2022 35.11 35.45 34.28 34.82 13,024,845 +0.33(+0.96%)
Jan 26, 2022 34.98 35.25 34.15 34.49 6,809,449 -0.08(-0.23%)
Jan 25, 2022 33.19 34.70 32.61 34.57 5,591,693 +1.24(+3.72%)
Jan 24, 2022 32.34 33.47 31.69 33.33 7,797,689 +0.18(+0.54%)
Jan 21, 2022 33.67 33.67 32.79 33.15 6,232,688 -0.68(-2.01%)
Jan 20, 2022 34.03 34.81 33.80 33.83 3,950,262 -0.37(-1.08%)
Jan 19, 2022 34.81 34.81 33.96 34.20 3,448,830 -0.29(-0.84%)
Jan 18, 2022 34.80 34.94 34.02 34.49 3,920,542 +0.04(+0.12%)
Jan 14, 2022 34.45 0 +0.76(+2.26%)
Jan 13, 2022 33.92 34.18 33.56 33.69 2,782,632 -0.24(-0.71%)
Jan 12, 2022 33.98 34.11 33.65 33.93 2,387,942 +0.10(+0.30%)
Jan 11, 2022 33.00 33.88 32.78 33.83 3,279,535 +1.10(+3.36%)
Jan 10, 2022 32.79 32.94 32.28 32.73 3,456,651 -0.11(-0.33%)
Jan 07, 2022 32.56 32.94 32.38 32.84 2,323,899 +0.38(+1.17%)
Jan 06, 2022 32.48 32.62 31.97 32.46 2,921,068 +0.67(+2.11%)
Jan 05, 2022 32.27 32.53 31.75 31.79 3,169,981 -0.17(-0.53%)
Jan 04, 2022 31.31 32.05 31.31 31.96 2,803,281 +0.96(+3.10%)
Jan 03, 2022 30.12 31.02 30.12 31.00 3,693,564 +0.90(+2.99%)
Dec 31, 2021 30.00 30.26 29.93 30.10 1,872,726 +0.04(+0.13%)
Dec 30, 2021 30.24 30.47 30.03 30.06 1,579,733 -0.18(-0.60%)
Dec 29, 2021 30.38 30.49 30.07 30.24 1,988,713 -0.20(-0.66%)
Dec 28, 2021 30.57 30.72 30.27 30.44 2,388,630 -0.05(-0.16%)
Dec 27, 2021 29.77 30.49 29.55 30.49 1,177,151 +0.63(+2.11%)
Dec 23, 2021 29.96 30.21 29.84 29.86 1,558,658 +0.03(+0.10%)
Dec 22, 2021 29.71 30.01 29.35 29.83 1,804,914 +0.14(+0.47%)
Dec 21, 2021 29.12 29.75 29.12 29.69 2,377,372 +0.90(+3.13%)
Dec 20, 2021 28.43 28.82 28.13 28.79 4,380,095 -0.43(-1.47%)
Dec 17, 2021 29.59 29.67 28.95 29.22 2,613,246 -0.58(-1.95%)
Dec 16, 2021 29.99 30.41 29.75 29.80 4,162,176 +0.12(+0.40%)
Dec 15, 2021 29.74 29.86 29.03 29.68 4,522,329 -0.12(-0.40%)
Dec 14, 2021 29.76 30.23 29.71 29.80 2,715,588 -0.19(-0.63%)
Dec 13, 2021 30.56 30.61 29.83 29.99 2,819,163 -1.07(-3.44%)
Dec 10, 2021 31.24 31.24 30.55 31.06 1,529,328 +0.17(+0.55%)
Dec 09, 2021 31.02 31.10 30.75 30.89 1,508,538 -0.33(-1.06%)
Dec 08, 2021 31.39 31.50 31.17 31.22 1,879,931 -0.02(-0.06%)
Dec 07, 2021 30.98 31.55 30.96 31.24 2,456,358 +0.77(+2.53%)
Dec 06, 2021 30.40 30.83 30.05 30.47 3,595,241 +0.43(+1.43%)
Dec 03, 2021 30.85 30.94 29.75 30.04 3,685,084 -0.34(-1.12%)
Dec 02, 2021 29.50 30.50 29.28 30.38 3,872,714 +0.79(+2.67%)
Dec 01, 2021 30.63 30.95 29.59 29.59 3,322,374 -0.36(-1.20%)
Nov 30, 2021 30.16 30.53 29.83 29.95 3,660,584 -0.80(-2.60%)
Nov 29, 2021 31.21 31.51 30.65 30.75 2,069,206 +0.22(+0.72%)
Nov 26, 2021 30.39 30.67 29.80 30.53 3,075,062 -1.28(-4.02%)
Nov 24, 2021 31.27 31.94 31.27 31.81 1,340,556 +0.33(+1.05%)
Nov 23, 2021 30.98 31.55 30.98 31.48 1,992,019 +0.83(+2.71%)
Nov 22, 2021 30.18 31.14 30.17 30.65 2,497,817 +0.43(+1.42%)
Nov 19, 2021 30.62 30.70 30.13 30.22 1,816,033 -1.02(-3.27%)
Nov 18, 2021 31.34 31.35 31.21 31.24 1,294,556 -0.17(-0.54%)
Nov 17, 2021 31.62 32.05 31.31 31.41 1,262,804 -0.46(-1.44%)
Nov 16, 2021 31.85 32.10 31.69 31.87 1,252,921 +0.07(+0.22%)
Nov 15, 2021 31.62 31.98 31.32 31.80 910,065 +0.17(+0.54%)
Nov 12, 2021 31.54 31.77 31.44 31.63 1,454,569 -0.06(-0.19%)
Nov 11, 2021 31.54 31.91 31.53 31.69 1,478,227 +0.23(+0.73%)
Nov 10, 2021 32.14 31.46 2,077,229 -0.90(-2.78%)
Nov 09, 2021 32.27 32.36 31.83 32.36 1,738,731 +0.10(+0.31%)
Nov 08, 2021 32.21 32.58 32.10 32.26 1,539,427 +0.34(+1.07%)
Nov 05, 2021 31.88 32.07 31.68 31.92 2,112,299 +0.41(+1.30%)
Nov 04, 2021 31.88 31.97 31.25 31.51 2,482,625 +0.06(+0.19%)
Nov 03, 2021 31.34 31.76 31.23 31.45 1,750,548 -0.28(-0.88%)
Nov 02, 2021 31.90 32.10 31.64 31.73 2,524,149 -0.33(-1.03%)
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.