Skip to main content

US Energy Ishares ETF (NY: IYE )

42.80 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 12, 2022 42.16 42.82 41.99 42.80 715,188 +0.38(+0.90%)
Aug 11, 2022 41.80 42.76 41.71 42.42 1,025,733 +1.37(+3.34%)
Aug 10, 2022 40.82 41.27 40.01 41.05 678,558 +0.40(+0.98%)
Aug 09, 2022 40.42 41.11 40.42 40.65 618,585 +0.71(+1.78%)
Aug 08, 2022 39.79 40.34 39.79 39.94 746,609 +0.16(+0.40%)
Aug 05, 2022 38.55 40.11 38.47 39.78 816,834 +0.79(+2.03%)
Aug 04, 2022 40.12 40.23 38.84 38.99 1,384,796 -1.38(-3.42%)
Aug 03, 2022 41.67 41.71 40.05 40.37 945,182 -1.05(-2.54%)
Aug 02, 2022 41.45 41.84 41.01 41.42 957,493 -0.05(-0.12%)
Aug 01, 2022 41.61 41.75 40.96 41.47 963,609 -0.90(-2.12%)
Jul 29, 2022 41.38 42.49 41.31 42.37 956,173 +1.73(+4.26%)
Jul 28, 2022 40.87 41.14 39.93 40.64 971,650 +0.29(+0.72%)
Jul 27, 2022 39.64 40.54 39.30 40.35 1,095,098 +0.99(+2.52%)
Jul 26, 2022 40.15 40.28 39.07 39.36 1,178,280 -0.28(-0.71%)
Jul 25, 2022 38.62 39.67 38.26 39.64 1,901,487 +1.45(+3.80%)
Jul 22, 2022 38.70 39.10 37.98 38.19 3,662,721 -0.40(-1.04%)
Jul 21, 2022 38.18 38.60 37.45 38.59 15,305,225 -0.60(-1.53%)
Jul 20, 2022 38.35 39.36 38.16 39.19 891,398 +0.51(+1.32%)
Jul 19, 2022 37.49 38.76 37.46 38.68 1,144,096 +1.21(+3.23%)
Jul 18, 2022 37.50 38.05 37.33 37.47 869,818 +0.79(+2.15%)
Jul 15, 2022 36.79 36.80 35.99 36.68 1,181,537 +0.61(+1.69%)
Jul 14, 2022 35.56 36.10 34.94 36.07 1,594,946 -0.64(-1.74%)
Jul 13, 2022 36.29 37.42 36.23 36.71 1,781,884 +0.01(+0.03%)
Jul 12, 2022 36.57 36.94 36.07 36.70 1,399,260 -0.77(-2.05%)
Jul 11, 2022 37.42 37.83 36.98 37.47 1,082,338 -0.41(-1.08%)
Jul 08, 2022 38.32 38.40 37.33 37.88 1,232,483 +0.04(+0.11%)
Jul 07, 2022 37.33 38.16 37.32 37.84 1,938,608 +1.44(+3.96%)
Jul 06, 2022 36.65 37.35 35.36 36.40 1,913,455 -0.68(-1.83%)
Jul 05, 2022 37.83 37.91 36.25 37.08 1,678,636 -1.54(-3.99%)
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.