Skip to main content

US Energy Ishares ETF (NY: IYE )

39.94 +0.16 (+0.40%)
Official Closing Price Updated: 8:00 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 41.03 41.24 39.74 39.93 2,298,906 -1.01(-2.47%)
Apr 28, 2022 39.97 41.27 39.20 40.94 3,115,130 +1.20(+3.02%)
Apr 27, 2022 39.47 40.14 38.77 39.74 3,011,368 +0.62(+1.58%)
Apr 26, 2022 39.37 40.18 39.01 39.12 3,848,861 +0.00(+0.00%)
Apr 25, 2022 39.15 39.31 37.71 39.12 4,992,706 -1.31(-3.24%)
Apr 22, 2022 41.24 41.85 40.36 40.43 3,153,059 -1.01(-2.44%)
Apr 21, 2022 43.16 43.28 41.27 41.44 3,612,754 -1.43(-3.34%)
Apr 20, 2022 42.94 43.14 42.47 42.87 2,012,912 +0.07(+0.16%)
Apr 19, 2022 42.79 43.30 42.54 42.80 2,434,394 -0.31(-0.72%)
Apr 18, 2022 42.84 43.31 42.53 43.11 1,885,316 +0.64(+1.51%)
Apr 14, 2022 42.15 42.80 42.12 42.47 1,369,483 +0.13(+0.31%)
Apr 13, 2022 42.16 42.39 41.53 42.34 1,802,357 +0.62(+1.49%)
Apr 12, 2022 41.80 42.47 41.62 41.72 1,781,729 +0.63(+1.53%)
Apr 11, 2022 41.89 41.90 41.02 41.09 1,706,444 -1.29(-3.04%)
Apr 08, 2022 41.46 42.47 41.46 42.38 2,071,171 +1.04(+2.52%)
Apr 07, 2022 41.06 41.48 40.28 41.34 2,704,694 +0.50(+1.22%)
Apr 06, 2022 41.03 41.38 40.60 40.84 4,375,294 +0.10(+0.25%)
Apr 05, 2022 41.43 42.05 40.67 40.74 3,715,194 -0.67(-1.62%)
Apr 04, 2022 41.60 41.68 41.00 41.41 3,262,608 +0.13(+0.31%)
Apr 01, 2022 40.84 41.61 40.84 41.28 2,788,466 +0.36(+0.88%)
Mar 31, 2022 41.08 41.80 40.89 40.92 2,662,867 -0.50(-1.21%)
Mar 30, 2022 41.37 41.72 41.14 41.42 2,134,840 +0.45(+1.10%)
Mar 29, 2022 40.22 41.01 39.70 40.97 2,666,414 -0.11(-0.27%)
Mar 28, 2022 41.28 41.28 40.84 41.08 2,457,943 -1.04(-2.47%)
Mar 25, 2022 40.99 42.12 40.99 42.12 2,194,298 +0.97(+2.36%)
Mar 24, 2022 41.22 41.50 40.90 41.15 2,214,498 -0.21(-0.51%)
Mar 23, 2022 41.29 41.65 41.17 41.36 2,193,762 +0.70(+1.72%)
Mar 22, 2022 40.74 40.94 40.19 40.66 1,638,014 -0.21(-0.51%)
Mar 21, 2022 39.97 40.97 39.97 40.87 2,587,746 +1.51(+3.84%)
Mar 18, 2022 39.35 39.58 39.05 39.36 2,950,769 +0.02(+0.05%)
Mar 17, 2022 38.75 39.43 38.52 39.34 3,034,034 +1.30(+3.42%)
Mar 16, 2022 38.23 38.54 37.58 38.04 3,843,510 -0.05(-0.13%)
Mar 15, 2022 37.97 38.46 37.29 38.09 5,185,557 -1.29(-3.28%)
Mar 14, 2022 39.85 40.06 38.85 39.38 6,040,605 -1.26(-3.10%)
Mar 11, 2022 40.47 41.15 40.42 40.64 10,617,169 -0.39(-0.95%)
Mar 10, 2022 40.22 41.12 40.04 41.03 4,742,837 +1.17(+2.94%)
Mar 09, 2022 39.62 40.77 38.95 39.86 8,417,662 -1.17(-2.85%)
Mar 08, 2022 41.21 42.45 39.95 41.03 6,117,592 +0.60(+1.48%)
Mar 07, 2022 40.32 41.01 39.91 40.43 4,122,112 +0.57(+1.43%)
Mar 04, 2022 38.78 39.87 38.71 39.86 3,861,491 +1.11(+2.86%)
Mar 03, 2022 38.40 39.02 38.30 38.75 5,389,751 +0.01(+0.03%)
Mar 02, 2022 38.45 39.02 38.28 38.74 3,753,093 +0.79(+2.08%)
Mar 01, 2022 37.92 38.54 37.46 37.95 6,656,588 +0.36(+0.96%)
Feb 28, 2022 36.45 37.63 36.25 37.59 5,676,603 +1.01(+2.76%)
Feb 25, 2022 35.80 36.59 35.95 36.58 3,664,466 +0.96(+2.70%)
Feb 24, 2022 36.36 36.38 34.68 35.62 6,323,319 -0.07(-0.20%)
Feb 23, 2022 35.60 36.00 35.44 35.69 3,480,807 +0.28(+0.79%)
Feb 22, 2022 37.04 37.04 34.88 35.41 5,054,539 -0.59(-1.64%)
Feb 18, 2022 36.00 0 -0.31(-0.85%)
Feb 17, 2022 36.41 36.70 36.09 36.31 3,354,649 -0.08(-0.22%)
Feb 16, 2022 36.37 36.97 36.19 36.39 3,763,805 +0.28(+0.78%)
Feb 15, 2022 35.68 36.21 35.40 36.11 4,365,004 -0.34(-0.93%)
Feb 14, 2022 37.16 37.16 36.05 36.45 5,363,031 -0.85(-2.28%)
Feb 11, 2022 36.53 37.34 36.36 37.30 8,660,283 +1.00(+2.75%)
Feb 10, 2022 36.43 37.04 36.09 36.30 5,204,073 -0.26(-0.71%)
Feb 09, 2022 36.41 36.83 36.32 36.56 4,119,843 +0.39(+1.08%)
Feb 08, 2022 36.80 36.88 35.93 36.17 4,548,364 -0.74(-2.00%)
Feb 07, 2022 36.34 37.25 36.07 36.91 3,931,868 +0.45(+1.23%)
Feb 04, 2022 36.36 37.07 36.32 36.46 2,970,646 +0.54(+1.50%)
Feb 03, 2022 36.23 35.57 35.92 4,159,815 -0.44(-1.21%)
Feb 02, 2022 36.10 36.43 35.66 36.36 5,072,944 +0.12(+0.33%)
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.