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 (%)
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%)
Jan 03, 2022 29.30 30.18 29.30 30.16 3,796,464 +0.88(+2.99%)
Dec 31, 2021 29.19 29.44 29.12 29.28 1,924,899 +0.04(+0.13%)
Dec 30, 2021 29.42 29.64 29.22 29.25 1,623,743 -0.18(-0.60%)
Dec 29, 2021 29.56 29.66 29.25 29.42 2,044,117 -0.19(-0.66%)
Dec 28, 2021 29.74 29.89 29.45 29.61 2,455,176 -0.05(-0.16%)
Dec 27, 2021 28.96 29.66 28.75 29.66 1,207,603 +0.61(+2.11%)
Dec 23, 2021 29.15 29.39 29.03 29.05 1,602,081 +0.03(+0.10%)
Dec 22, 2021 28.90 29.20 28.55 29.02 1,855,198 +0.14(+0.47%)
Dec 21, 2021 28.33 28.95 28.32 28.89 2,443,604 +0.88(+3.13%)
Dec 20, 2021 27.66 28.04 27.37 28.01 4,502,122 -0.42(-1.47%)
Dec 17, 2021 28.79 28.87 28.17 28.43 2,686,049 -0.56(-1.95%)
Dec 16, 2021 29.18 29.59 28.94 28.99 4,278,132 +0.12(+0.40%)
Dec 15, 2021 28.93 29.06 28.24 28.88 4,648,319 -0.12(-0.40%)
Dec 14, 2021 28.95 29.41 28.90 28.99 2,791,243 -0.18(-0.63%)
Dec 13, 2021 29.73 29.78 29.02 29.18 2,897,703 -0.77(-2.57%)
Dec 10, 2021 30.12 30.12 29.45 29.95 1,586,245 +0.16(+0.55%)
Dec 09, 2021 29.91 29.98 29.65 29.78 1,564,681 -0.32(-1.06%)
Dec 08, 2021 30.26 30.37 30.05 30.10 1,949,896 -0.02(-0.06%)
Dec 07, 2021 29.87 30.41 29.85 30.12 2,547,776 +0.74(+2.53%)
Dec 06, 2021 29.31 29.72 28.97 29.38 3,729,045 +0.41(+1.43%)
Dec 03, 2021 29.74 29.83 28.69 28.96 3,822,231 -0.33(-1.12%)
Dec 02, 2021 28.44 29.41 28.23 29.29 4,016,844 +0.76(+2.67%)
Dec 01, 2021 29.53 29.84 28.53 28.53 3,446,022 -0.35(-1.20%)
Nov 30, 2021 29.08 29.43 28.76 28.88 3,796,820 -0.77(-2.60%)
Nov 29, 2021 30.09 30.38 29.55 29.65 2,146,215 +0.21(+0.72%)
Nov 26, 2021 29.30 29.57 28.74 29.43 3,189,506 -1.23(-4.02%)
Nov 24, 2021 30.15 30.79 30.15 30.67 1,390,447 +0.32(+1.05%)
Nov 23, 2021 29.87 30.42 29.87 30.35 2,066,155 +0.80(+2.71%)
Nov 22, 2021 29.10 30.03 29.09 29.55 2,590,778 +0.41(+1.42%)
Nov 19, 2021 29.52 29.60 29.05 29.14 1,883,620 -0.98(-3.27%)
Nov 18, 2021 30.22 30.23 30.09 30.12 1,342,735 -0.16(-0.54%)
Nov 17, 2021 30.49 30.90 30.19 30.28 1,309,801 -0.44(-1.44%)
Nov 16, 2021 30.71 30.95 30.55 30.73 1,299,551 +0.07(+0.22%)
Nov 15, 2021 30.49 30.83 30.20 30.66 943,934 +0.16(+0.54%)
Nov 12, 2021 30.41 30.63 30.31 30.50 1,508,703 -0.06(-0.19%)
Nov 11, 2021 30.41 30.76 30.40 30.55 1,533,242 +0.22(+0.73%)
Nov 10, 2021 30.99 30.33 2,154,537 -0.87(-2.78%)
Nov 09, 2021 31.11 31.20 30.69 31.20 1,803,441 +0.10(+0.31%)
Nov 08, 2021 31.05 31.41 30.95 31.10 1,596,719 +0.33(+1.07%)
Nov 05, 2021 30.74 30.92 30.54 30.77 2,190,912 +0.40(+1.30%)
Nov 04, 2021 30.74 30.82 30.13 30.38 2,575,020 +0.06(+0.19%)
Nov 03, 2021 30.22 30.62 30.11 30.32 1,815,698 -0.27(-0.88%)
Nov 02, 2021 30.76 30.95 30.50 30.59 2,618,090 -0.32(-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.