Skip to main content

US Energy Ishares ETF (NY: IYE )

49.47 UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 49.67 49.92 49.37 49.47 122,573 -0.07(-0.14%)
Nov 23, 2022 49.37 49.93 49.06 49.54 717,537 -0.58(-1.16%)
Nov 22, 2022 49.14 50.20 48.93 50.12 708,799 +1.61(+3.32%)
Nov 21, 2022 48.19 48.69 46.97 48.51 1,003,016 -0.72(-1.46%)
Nov 18, 2022 48.73 49.34 48.17 49.23 427,654 -0.38(-0.77%)
Nov 17, 2022 48.75 49.64 48.49 49.61 482,841 +0.13(+0.26%)
Nov 16, 2022 50.05 50.30 49.26 49.48 586,791 -1.02(-2.02%)
Nov 15, 2022 50.23 50.60 49.85 50.50 906,403 +0.62(+1.24%)
Nov 14, 2022 49.91 50.75 49.88 49.88 524,653 -0.16(-0.32%)
Nov 11, 2022 49.60 50.28 49.41 50.04 794,646 +1.35(+2.77%)
Nov 10, 2022 48.49 48.77 47.58 48.69 651,001 +1.16(+2.44%)
Nov 09, 2022 49.41 49.41 47.41 47.53 663,035 -2.37(-4.75%)
Nov 08, 2022 49.83 50.15 49.30 49.90 531,056 +0.03(+0.06%)
Nov 07, 2022 49.30 50.02 49.16 49.87 657,906 +0.80(+1.63%)
Nov 04, 2022 49.63 50.03 48.37 49.07 803,947 +0.45(+0.93%)
Nov 03, 2022 47.38 48.90 47.31 48.62 495,758 +0.95(+1.99%)
Nov 02, 2022 48.63 48.98 47.60 47.67 807,227 -1.10(-2.26%)
Nov 01, 2022 49.22 49.22 48.51 48.77 653,774 +0.41(+0.85%)
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%)
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.