US Energy Ishares ETF (NY: IYE )

47.91 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 47.91 48.07 47.55 47.91 234,114 +0.18(+0.38%)
Mar 15, 2024 47.46 48.06 47.46 47.73 508,476 +0.12(+0.25%)
Mar 14, 2024 47.36 47.61 47.18 47.61 512,353 +0.42(+0.89%)
Mar 13, 2024 46.89 47.44 46.89 47.19 354,399 +0.70(+1.51%)
Mar 12, 2024 46.57 46.69 46.28 46.49 362,860 -0.12(-0.26%)
Mar 11, 2024 46.06 46.62 45.85 46.61 354,959 +0.45(+0.97%)
Mar 08, 2024 45.98 46.19 45.88 46.16 300,774 +0.17(+0.37%)
Mar 07, 2024 45.66 46.22 45.64 45.99 365,946 +0.40(+0.88%)
Mar 06, 2024 45.85 46.05 45.50 45.59 716,431 +0.14(+0.31%)
Mar 05, 2024 45.07 45.76 45.00 45.45 494,408 +0.30(+0.66%)
Mar 04, 2024 45.63 45.75 45.10 45.15 485,318 -0.47(-1.03%)
Mar 01, 2024 45.37 45.84 45.37 45.62 411,499 +0.56(+1.24%)
Feb 29, 2024 45.01 45.23 44.87 45.06 435,431 +0.23(+0.51%)
Feb 28, 2024 44.97 45.33 44.66 44.83 433,818 -0.08(-0.18%)
Feb 27, 2024 45.20 45.32 44.70 44.91 627,528 -0.17(-0.38%)
Feb 26, 2024 44.92 45.37 44.68 45.08 438,744 +0.14(+0.31%)
Feb 23, 2024 44.82 45.07 44.53 44.94 555,038 -0.27(-0.60%)
Feb 22, 2024 44.96 45.44 44.74 45.21 585,016 -0.01(-0.02%)
Feb 21, 2024 44.55 45.28 44.54 45.22 515,052 +0.82(+1.85%)
Feb 20, 2024 44.82 44.85 44.33 44.40 761,429 -0.43(-0.96%)
Feb 16, 2024 44.94 45.15 44.68 44.83 553,668 +0.01(+0.02%)
Feb 15, 2024 43.61 44.95 43.61 44.82 842,770 +1.20(+2.75%)
Feb 14, 2024 43.88 44.05 43.36 43.62 717,826 -0.02(-0.05%)
Feb 13, 2024 44.06 44.20 43.33 43.64 690,882 -0.45(-1.02%)
Feb 12, 2024 43.74 44.20 43.74 44.09 416,566 +0.52(+1.19%)
Feb 09, 2024 44.24 44.44 43.53 43.57 658,326 -0.62(-1.40%)
Feb 08, 2024 43.76 44.33 43.72 44.19 943,512 +0.42(+0.96%)
Feb 07, 2024 43.85 43.97 43.41 43.77 635,631 +0.14(+0.32%)
Feb 06, 2024 43.57 44.00 43.41 43.63 750,492 +0.18(+0.41%)
Feb 05, 2024 43.35 43.69 42.99 43.45 852,684 -0.14(-0.32%)
Feb 02, 2024 43.83 43.95 43.29 43.59 907,764 -0.05(-0.11%)
Feb 01, 2024 43.93 44.12 43.28 43.64 800,999 +0.02(+0.05%)
Jan 31, 2024 44.48 44.55 43.62 43.62 822,879 -0.86(-1.93%)
Jan 30, 2024 43.60 44.49 43.48 44.48 710,275 +0.40(+0.91%)
Jan 29, 2024 44.06 44.09 43.60 44.08 556,002 -0.03(-0.07%)
Jan 26, 2024 43.72 44.13 43.45 44.11 456,411 +0.31(+0.71%)
Jan 25, 2024 43.25 43.80 42.93 43.80 614,956 +0.88(+2.05%)
Jan 24, 2024 42.55 42.96 42.37 42.92 624,346 +0.58(+1.37%)
Jan 23, 2024 42.12 42.66 42.12 42.34 303,566 +0.16(+0.38%)
Jan 22, 2024 41.98 42.29 41.71 42.18 411,478 +0.14(+0.33%)
Jan 19, 2024 41.93 42.04 41.72 42.04 433,464 +0.14(+0.33%)
Jan 18, 2024 41.99 42.03 41.46 41.90 647,148 -0.07(-0.17%)
Jan 17, 2024 41.90 42.39 41.81 41.97 412,242 -0.37(-0.87%)
Jan 16, 2024 43.25 43.34 42.32 42.34 486,821 -1.07(-2.46%)
Jan 12, 2024 43.57 43.73 43.15 43.41 769,085 +0.53(+1.24%)
Jan 11, 2024 43.06 43.16 42.77 42.88 607,635 +0.04(+0.09%)
Jan 10, 2024 43.34 43.34 42.67 42.84 655,975 -0.45(-1.04%)
Jan 09, 2024 44.00 44.00 43.15 43.29 689,051 -0.67(-1.52%)
Jan 08, 2024 43.68 43.97 43.12 43.96 680,657 -0.49(-1.10%)
Jan 05, 2024 44.74 44.77 44.22 44.45 337,274 +0.05(+0.11%)
Jan 04, 2024 45.45 45.61 44.36 44.40 435,925 -0.74(-1.64%)
Jan 03, 2024 44.51 45.31 44.34 45.14 596,100 +0.57(+1.28%)
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.