Skip to main content

US Energy Ishares ETF (NY: IYE )

36.40 -0.68 (-1.83%)
Official Closing Price Updated: 8:00 PM EDT, Jul 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 31.79 31.85 31.34 31.48 1,606,209 -0.15(-0.47%)
Oct 28, 2021 31.21 31.66 31.21 31.63 2,498,584 +0.27(+0.86%)
Oct 27, 2021 31.81 32.06 31.30 31.36 3,058,795 -0.69(-2.15%)
Oct 26, 2021 32.06 32.05 1,503,470 +0.12(+0.38%)
Oct 25, 2021 31.80 32.08 31.69 31.93 2,269,032 +0.48(+1.53%)
Oct 22, 2021 31.32 31.48 30.98 31.45 3,760,469 +0.26(+0.83%)
Oct 21, 2021 31.51 31.63 30.96 31.19 5,659,634 -0.53(-1.67%)
Oct 20, 2021 31.31 31.73 31.19 31.72 1,617,539 +0.18(+0.57%)
Oct 19, 2021 31.34 31.66 31.15 31.54 1,658,210 +0.36(+1.15%)
Oct 18, 2021 31.39 31.61 31.02 31.18 2,223,929 +0.08(+0.26%)
Oct 15, 2021 31.26 31.38 31.09 31.10 1,261,134 +0.14(+0.45%)
Oct 14, 2021 31.00 31.11 30.66 30.96 1,773,125 +0.35(+1.14%)
Oct 13, 2021 30.37 30.76 30.07 30.61 1,853,317 +0.05(+0.16%)
Oct 12, 2021 30.49 30.85 30.34 30.56 2,124,748 +0.08(+0.26%)
Oct 11, 2021 30.97 31.12 30.47 30.48 2,301,313 -0.06(-0.20%)
Oct 08, 2021 29.98 30.62 29.98 30.54 2,505,347 +0.86(+2.90%)
Oct 07, 2021 29.55 29.84 29.40 29.68 2,347,847 +0.24(+0.82%)
Oct 06, 2021 29.25 29.55 28.89 29.44 3,680,533 -0.25(-0.84%)
Oct 05, 2021 29.93 30.23 29.39 29.69 2,716,328 +0.14(+0.47%)
Oct 04, 2021 29.43 29.87 29.27 29.55 3,831,831 +0.42(+1.44%)
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.