Skip to main content

US Energy Ishares ETF (NY: IYE )

47.14 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 46.38 46.71 44.85 45.04 2,151,818 -0.75(-1.63%)
May 27, 2022 44.71 45.79 44.60 45.79 1,832,428 +0.93(+2.08%)
May 26, 2022 44.54 45.21 44.54 44.86 1,335,265 +0.54(+1.22%)
May 25, 2022 43.52 44.38 43.48 44.32 1,545,377 +0.94(+2.17%)
May 24, 2022 42.80 43.54 42.41 43.37 3,008,837 +0.11(+0.25%)
May 23, 2022 42.69 43.41 42.34 43.27 3,199,218 +1.11(+2.63%)
May 20, 2022 42.46 42.95 41.29 42.16 2,164,678 +0.20(+0.47%)
May 19, 2022 41.20 42.70 41.20 41.96 7,993,682 -0.14(-0.33%)
May 18, 2022 43.39 43.54 41.57 42.10 21,988,968 -1.11(-2.56%)
May 17, 2022 43.18 43.44 42.77 43.21 2,610,048 +0.56(+1.31%)
May 16, 2022 41.80 43.08 41.75 42.65 3,638,604 +1.00(+2.40%)
May 13, 2022 40.89 41.83 40.84 41.65 2,024,928 +1.43(+3.56%)
May 12, 2022 40.01 40.26 38.97 40.22 4,694,462 +0.16(+0.39%)
May 11, 2022 40.30 41.43 39.96 40.06 3,756,412 +0.39(+0.99%)
May 10, 2022 39.94 40.70 38.79 39.67 3,316,934 +0.30(+0.77%)
May 09, 2022 42.10 42.10 39.19 39.36 3,066,210 -3.60(-8.38%)
May 06, 2022 42.39 42.98 41.47 42.96 3,480,246 +1.06(+2.53%)
May 05, 2022 42.87 42.90 41.04 41.90 2,729,352 -0.72(-1.68%)
May 04, 2022 41.58 42.70 41.10 42.62 2,676,661 +1.76(+4.30%)
May 03, 2022 39.79 41.03 39.79 40.86 2,647,032 +1.18(+2.97%)
May 02, 2022 38.81 39.71 38.72 39.69 3,270,024 +0.53(+1.35%)
Apr 29, 2022 40.24 40.44 38.97 39.16 2,344,259 -0.99(-2.47%)
Apr 28, 2022 39.20 40.47 38.44 40.15 3,176,586 +1.18(+3.02%)
Apr 27, 2022 38.71 39.36 38.02 38.97 3,070,777 +0.61(+1.58%)
Apr 26, 2022 38.61 39.40 38.26 38.36 3,924,791 +0.00(+0.00%)
Apr 25, 2022 38.39 38.55 36.98 38.36 5,091,204 -1.28(-3.24%)
Apr 22, 2022 40.44 41.04 39.58 39.65 3,215,263 -0.99(-2.44%)
Apr 21, 2022 42.33 42.44 40.47 40.64 3,684,027 -1.40(-3.34%)
Apr 20, 2022 42.11 42.31 41.65 42.04 2,052,623 +0.07(+0.16%)
Apr 19, 2022 41.96 42.46 41.72 41.97 2,482,420 -0.30(-0.72%)
Apr 18, 2022 42.01 42.47 41.71 42.28 1,922,510 +0.63(+1.51%)
Apr 14, 2022 41.33 41.97 41.31 41.65 1,396,500 +0.13(+0.31%)
Apr 13, 2022 41.34 41.57 40.73 41.52 1,837,914 +0.61(+1.49%)
Apr 12, 2022 40.99 41.65 40.82 40.91 1,816,879 +0.62(+1.53%)
Apr 11, 2022 41.08 41.09 40.23 40.30 1,740,109 -1.27(-3.04%)
Apr 08, 2022 40.66 41.65 40.66 41.56 2,112,031 +1.02(+2.52%)
Apr 07, 2022 40.27 40.68 39.50 40.54 2,758,053 +0.49(+1.22%)
Apr 06, 2022 40.24 40.58 39.82 40.05 4,461,611 +0.10(+0.25%)
Apr 05, 2022 40.63 41.24 39.88 39.95 3,788,488 -0.66(-1.62%)
Apr 04, 2022 40.80 40.87 40.21 40.61 3,326,973 +0.13(+0.31%)
Apr 01, 2022 40.05 40.80 40.05 40.48 2,843,477 +0.35(+0.88%)
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%)
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.