Skip to main content

US Energy Ishares ETF (NY: IYE )

49.47 -0.07 (-0.14%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 40.29 40.99 40.10 40.13 2,715,401 -0.49(-1.21%)
Mar 30, 2022 40.57 40.91 40.34 40.62 2,176,956 +0.44(+1.10%)
Mar 29, 2022 39.44 40.22 38.93 40.18 2,719,018 -0.11(-0.27%)
Mar 28, 2022 40.48 40.48 40.05 40.29 2,506,434 -1.02(-2.47%)
Mar 25, 2022 40.20 41.31 40.20 41.31 2,237,587 +0.95(+2.36%)
Mar 24, 2022 40.42 40.70 40.10 40.35 2,258,186 +0.11(+0.29%)
Mar 23, 2022 40.17 40.52 40.05 40.24 2,254,879 +0.68(+1.72%)
Mar 22, 2022 39.64 39.83 39.10 39.56 1,691,918 -0.20(-0.51%)
Mar 21, 2022 38.89 39.86 38.89 39.76 2,659,839 +1.47(+3.84%)
Mar 18, 2022 38.28 38.50 37.99 38.29 3,032,976 +0.02(+0.05%)
Mar 17, 2022 37.70 38.36 37.48 38.27 3,118,560 +1.26(+3.42%)
Mar 16, 2022 37.19 37.50 36.56 37.01 3,950,588 -0.05(-0.13%)
Mar 15, 2022 36.94 37.42 36.28 37.06 5,330,024 -1.26(-3.28%)
Mar 14, 2022 38.77 38.97 37.80 38.31 6,208,893 -1.23(-3.10%)
Mar 11, 2022 39.37 40.03 39.32 39.54 10,912,958 -0.38(-0.95%)
Mar 10, 2022 39.13 40.01 38.95 39.92 4,874,970 +1.14(+2.94%)
Mar 09, 2022 38.55 39.66 37.89 38.78 8,652,174 -1.14(-2.85%)
Mar 08, 2022 40.09 41.30 38.87 39.92 6,288,025 +0.58(+1.48%)
Mar 07, 2022 39.23 40.01 38.52 39.33 4,236,952 +0.55(+1.43%)
Mar 04, 2022 37.73 38.79 37.66 38.78 3,969,070 +1.08(+2.86%)
Mar 03, 2022 37.36 37.96 37.26 37.70 5,539,906 +0.01(+0.03%)
Mar 02, 2022 37.41 37.96 37.24 37.69 3,857,652 +0.77(+2.08%)
Mar 01, 2022 36.89 37.50 36.44 36.92 6,842,037 +0.35(+0.96%)
Feb 28, 2022 35.46 36.61 35.27 36.57 5,834,750 +0.98(+2.76%)
Feb 25, 2022 34.83 35.60 34.98 35.59 3,766,556 +0.93(+2.70%)
Feb 24, 2022 35.37 35.39 33.74 34.65 6,499,483 -0.07(-0.20%)
Feb 23, 2022 34.64 35.02 34.48 34.72 3,577,780 +0.27(+0.79%)
Feb 22, 2022 36.04 36.04 33.93 34.45 5,195,356 -0.57(-1.64%)
Feb 18, 2022 35.02 0 -0.30(-0.85%)
Feb 17, 2022 35.42 35.71 35.11 35.33 3,448,107 -0.08(-0.22%)
Feb 16, 2022 35.38 35.97 35.21 35.40 3,868,662 +0.27(+0.78%)
Feb 15, 2022 34.71 35.23 34.44 35.13 4,486,611 -0.33(-0.93%)
Feb 14, 2022 36.15 36.15 35.07 35.46 5,512,442 -0.83(-2.28%)
Feb 11, 2022 35.54 36.33 35.37 36.29 8,901,554 +0.97(+2.75%)
Feb 10, 2022 35.44 36.04 35.11 35.32 5,349,056 -0.25(-0.71%)
Feb 09, 2022 35.42 35.83 35.34 35.57 4,234,619 +0.38(+1.08%)
Feb 08, 2022 35.80 35.88 34.96 35.19 4,675,079 -0.72(-2.01%)
Feb 07, 2022 35.35 36.24 35.09 35.91 4,041,407 +0.44(+1.23%)
Feb 04, 2022 35.37 36.07 35.34 35.47 3,053,406 +0.53(+1.50%)
Feb 03, 2022 35.25 34.61 34.95 4,275,705 -0.43(-1.21%)
Feb 02, 2022 35.12 35.44 34.69 35.37 5,214,273 +0.12(+0.33%)
Feb 01, 2022 33.92 35.35 33.82 35.26 6,294,712 +1.20(+3.51%)
Jan 31, 2022 33.76 34.26 34.06 4,166,899 +0.24(+0.72%)
Jan 28, 2022 33.69 34.05 33.10 33.82 7,446,162 -0.06(-0.17%)
Jan 27, 2022 34.16 34.49 33.35 33.88 13,387,711 +0.32(+0.96%)
Jan 26, 2022 34.03 34.29 33.22 33.56 6,999,157 -0.08(-0.23%)
Jan 25, 2022 32.29 33.76 31.73 33.63 5,747,474 +1.21(+3.72%)
Jan 24, 2022 31.46 32.56 30.83 32.43 8,014,928 +0.18(+0.54%)
Jan 21, 2022 32.76 32.76 31.90 32.25 6,406,327 -0.66(-2.01%)
Jan 20, 2022 33.11 33.87 32.88 32.91 4,060,314 -0.36(-1.08%)
Jan 19, 2022 33.87 33.87 33.04 33.27 3,544,912 -0.28(-0.84%)
Jan 18, 2022 33.86 33.99 33.09 33.56 4,029,766 +0.04(+0.12%)
Jan 14, 2022 33.52 0 +0.74(+2.26%)
Jan 13, 2022 33.00 33.25 32.65 32.78 2,860,154 -0.23(-0.71%)
Jan 12, 2022 33.06 33.19 32.74 33.01 2,454,468 +0.10(+0.30%)
Jan 11, 2022 32.11 32.96 31.89 32.91 3,370,901 +1.07(+3.36%)
Jan 10, 2022 31.90 32.05 31.41 31.84 3,552,951 -0.11(-0.33%)
Jan 07, 2022 31.68 32.04 31.50 31.95 2,388,641 +0.37(+1.17%)
Jan 06, 2022 31.60 31.74 31.10 31.58 3,002,447 +0.65(+2.11%)
Jan 05, 2022 31.40 31.65 30.89 30.93 3,258,295 -0.17(-0.53%)
Jan 04, 2022 30.46 31.18 30.46 31.09 2,881,379 +0.93(+3.10%)
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.