US Energy Ishares ETF (NY: IYE )

48.90 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 44.32 44.64 42.86 43.05 2,251,370 -0.71(-1.63%)
May 27, 2022 42.73 43.76 42.63 43.76 1,917,204 +0.89(+2.08%)
May 26, 2022 42.57 43.21 42.57 42.87 1,397,041 +0.52(+1.22%)
May 25, 2022 41.60 42.42 41.56 42.36 1,616,873 +0.90(+2.17%)
May 24, 2022 40.90 41.62 40.54 41.46 3,148,038 +0.10(+0.25%)
May 23, 2022 40.80 41.49 40.47 41.35 3,347,227 +1.06(+2.63%)
May 20, 2022 40.58 41.05 39.46 40.29 2,264,825 +0.19(+0.47%)
May 19, 2022 39.38 40.81 39.38 40.11 8,363,503 -0.13(-0.33%)
May 18, 2022 41.48 41.61 39.74 40.24 23,006,272 -1.06(-2.56%)
May 17, 2022 41.27 41.52 40.88 41.30 2,730,800 +0.53(+1.31%)
May 16, 2022 39.95 41.18 39.90 40.76 3,806,942 +0.96(+2.40%)
May 13, 2022 39.09 39.98 39.04 39.81 2,118,610 +1.37(+3.56%)
May 12, 2022 38.24 38.48 37.25 38.44 4,911,648 +0.15(+0.39%)
May 11, 2022 38.52 39.60 38.19 38.29 3,930,199 +0.37(+0.99%)
May 10, 2022 38.18 38.90 37.08 37.91 3,470,390 +0.29(+0.77%)
May 09, 2022 40.24 40.24 37.45 37.62 3,208,065 -3.44(-8.38%)
May 06, 2022 40.52 41.08 39.64 41.06 3,641,257 +1.01(+2.53%)
May 05, 2022 40.98 41.01 39.22 40.05 2,855,624 -0.68(-1.68%)
May 04, 2022 39.74 40.81 39.28 40.73 2,800,495 +1.68(+4.30%)
May 03, 2022 38.04 39.22 38.03 39.06 2,769,495 +1.12(+2.97%)
May 02, 2022 37.10 37.95 37.00 37.93 3,421,309 +0.51(+1.35%)
Apr 29, 2022 38.46 38.65 37.25 37.43 2,452,715 -0.95(-2.47%)
Apr 28, 2022 37.46 38.68 36.74 38.37 3,323,548 +1.12(+3.02%)
Apr 27, 2022 36.99 37.62 36.34 37.25 3,212,844 +0.58(+1.58%)
Apr 26, 2022 36.90 37.66 36.56 36.67 4,106,369 +0.00(+0.00%)
Apr 25, 2022 36.69 36.84 35.35 36.67 5,326,744 -1.23(-3.24%)
Apr 22, 2022 38.65 39.23 37.83 37.89 3,364,015 -0.95(-2.44%)
Apr 21, 2022 40.45 40.57 38.68 38.84 3,854,466 -1.34(-3.34%)
Apr 20, 2022 40.25 40.43 39.81 40.18 2,147,586 +0.07(+0.16%)
Apr 19, 2022 40.11 40.58 39.87 40.12 2,597,267 -0.29(-0.72%)
Apr 18, 2022 40.15 40.59 39.86 40.41 2,011,453 +0.60(+1.51%)
Apr 14, 2022 39.51 40.12 39.48 39.81 1,461,108 +0.12(+0.31%)
Apr 13, 2022 39.52 39.73 38.93 39.68 1,922,944 +0.58(+1.49%)
Apr 12, 2022 39.18 39.81 39.01 39.10 1,900,936 +0.59(+1.53%)
Apr 11, 2022 39.26 39.27 38.45 38.51 1,820,614 -1.21(-3.04%)
Apr 08, 2022 38.86 39.81 38.86 39.72 2,209,743 +0.97(+2.52%)
Apr 07, 2022 38.49 38.88 37.75 38.75 2,885,652 +0.47(+1.22%)
Apr 06, 2022 38.46 38.79 38.06 38.28 4,668,024 +0.09(+0.25%)
Apr 05, 2022 38.83 39.41 38.12 38.19 3,963,760 -0.63(-1.62%)
Apr 04, 2022 38.99 39.07 38.43 38.81 3,480,893 +0.12(+0.32%)
Apr 01, 2022 38.28 39.00 38.28 38.69 2,975,029 +0.34(+0.88%)
Mar 31, 2022 38.50 39.18 38.33 38.35 2,841,027 -0.47(-1.21%)
Mar 30, 2022 38.78 39.10 38.56 38.82 2,277,672 +0.42(+1.10%)
Mar 29, 2022 37.70 38.44 37.21 38.40 2,844,811 -0.10(-0.27%)
Mar 28, 2022 38.69 38.69 38.28 38.50 2,622,392 -0.97(-2.47%)
Mar 25, 2022 38.42 39.48 38.42 39.48 2,341,108 +0.91(+2.36%)
Mar 24, 2022 38.64 38.90 38.33 38.57 2,362,659 +0.11(+0.29%)
Mar 23, 2022 38.39 38.73 38.28 38.46 2,359,199 +0.65(+1.72%)
Mar 22, 2022 37.88 38.07 37.37 37.81 1,770,193 -0.20(-0.51%)
Mar 21, 2022 37.17 38.10 37.17 38.00 2,782,895 +1.40(+3.84%)
Mar 18, 2022 36.59 36.80 36.31 36.60 3,173,294 +0.02(+0.05%)
Mar 17, 2022 36.03 36.66 35.82 36.58 3,262,838 +1.21(+3.42%)
Mar 16, 2022 35.55 35.84 34.94 35.37 4,133,359 -0.05(-0.13%)
Mar 15, 2022 35.31 35.76 34.68 35.42 5,576,614 -1.20(-3.28%)
Mar 14, 2022 37.06 37.25 36.13 36.62 6,496,143 -1.17(-3.10%)
Mar 11, 2022 37.63 38.26 37.59 37.79 11,417,839 -0.36(-0.95%)
Mar 10, 2022 37.40 38.24 37.23 38.15 5,100,507 +1.09(+2.94%)
Mar 09, 2022 36.84 37.91 36.22 37.06 9,052,461 -1.09(-2.85%)
Mar 08, 2022 38.32 39.47 37.15 38.15 6,578,936 +0.56(+1.48%)
Mar 07, 2022 37.49 38.24 36.81 37.59 4,432,971 +0.53(+1.43%)
Mar 04, 2022 36.06 37.07 36.00 37.06 4,152,696 +1.03(+2.86%)
Mar 03, 2022 35.71 36.28 35.61 36.03 5,796,207 +0.01(+0.03%)
Mar 02, 2022 35.75 36.28 35.60 36.02 4,036,124 +0.73(+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.