Skip to main content

US Energy Ishares ETF (NY: IYE )

43.88 +0.66 (+1.53%)
Official Closing Price Updated: 4:10 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 43.30 44.49 42.94 43.82 1,349,412 -0.25(-0.57%)
Aug 30, 2022 44.93 44.93 43.73 44.07 1,074,665 -1.57(-3.44%)
Aug 29, 2022 45.00 46.25 44.84 45.64 863,919 +0.61(+1.35%)
Aug 26, 2022 45.50 46.00 44.89 45.03 666,394 -0.55(-1.21%)
Aug 25, 2022 45.52 45.76 45.16 45.58 579,529 +0.37(+0.82%)
Aug 24, 2022 44.59 45.27 44.43 45.21 486,694 +0.63(+1.41%)
Aug 23, 2022 43.86 45.01 43.86 44.58 803,602 +1.38(+3.19%)
Aug 22, 2022 42.83 43.47 42.25 43.20 788,702 -0.05(-0.12%)
Aug 19, 2022 43.20 43.53 42.98 43.25 1,029,783 -0.16(-0.37%)
Aug 18, 2022 42.62 43.45 42.62 43.41 771,317 +1.15(+2.72%)
Aug 17, 2022 41.84 42.64 41.69 42.26 830,928 +0.32(+0.76%)
Aug 16, 2022 42.11 42.56 41.70 41.94 934,912 -0.10(-0.24%)
Aug 15, 2022 41.42 42.26 40.94 42.04 719,813 -0.76(-1.78%)
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%)
Jul 01, 2022 38.52 38.77 37.37 38.62 2,103,808 +0.50(+1.31%)
Jun 30, 2022 38.12 39.02 37.74 38.12 1,599,610 -0.80(-2.06%)
Jun 29, 2022 40.87 40.96 38.80 38.92 1,411,572 -1.39(-3.45%)
Jun 28, 2022 40.24 40.97 39.70 40.31 1,549,323 +0.99(+2.52%)
Jun 27, 2022 38.66 39.59 38.59 39.32 1,576,244 +1.11(+2.90%)
Jun 24, 2022 38.26 38.92 37.80 38.21 1,705,688 +0.57(+1.51%)
Jun 23, 2022 39.23 39.44 37.06 37.64 2,216,147 -1.38(-3.54%)
Jun 22, 2022 38.77 39.71 38.51 39.02 1,755,800 -1.61(-3.96%)
Jun 21, 2022 39.62 40.92 39.62 40.63 1,878,794 +1.97(+5.10%)
Jun 17, 2022 40.45 40.76 38.17 38.66 2,168,207 -2.07(-5.08%)
Jun 16, 2022 42.10 42.27 40.40 40.73 1,585,891 -2.49(-5.76%)
Jun 15, 2022 44.01 44.24 42.44 43.22 1,719,638 -0.84(-1.91%)
Jun 14, 2022 44.70 45.42 43.46 44.06 1,635,255 +0.07(+0.16%)
Jun 13, 2022 45.09 45.11 43.12 43.99 1,627,895 -2.51(-5.40%)
Jun 10, 2022 46.86 47.43 45.95 46.50 1,187,974 -0.81(-1.71%)
Jun 09, 2022 48.07 48.32 47.27 47.31 1,065,289 -1.47(-3.01%)
Jun 08, 2022 48.98 49.31 48.51 48.78 928,323 -0.05(-0.10%)
Jun 07, 2022 47.25 48.83 47.25 48.83 994,396 +1.50(+3.17%)
Jun 06, 2022 47.58 47.68 47.08 47.33 1,120,044 +0.00(+0.00%)
Jun 03, 2022 46.69 47.46 46.69 47.33 1,250,003 +0.59(+1.26%)
Jun 02, 2022 46.42 47.04 46.21 46.74 2,032,954 -0.01(-0.02%)
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.