US Energy Ishares ETF (NY: IYE )

46.93 +0.54 (+1.16%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 40.62 41.73 40.28 41.10 1,438,612 -0.23(-0.57%)
Aug 30, 2022 42.14 42.14 41.02 41.34 1,145,703 -1.47(-3.44%)
Aug 29, 2022 42.21 43.38 42.06 42.81 921,026 +0.57(+1.35%)
Aug 26, 2022 42.68 43.15 42.11 42.24 710,444 -0.52(-1.21%)
Aug 25, 2022 42.70 42.93 42.36 42.75 617,837 +0.35(+0.82%)
Aug 24, 2022 41.83 42.46 41.68 42.41 518,865 +0.59(+1.41%)
Aug 23, 2022 41.14 42.22 41.14 41.82 856,722 +1.29(+3.19%)
Aug 22, 2022 40.17 40.77 39.63 40.52 840,837 -0.05(-0.12%)
Aug 19, 2022 40.52 40.83 40.32 40.57 1,097,854 -0.15(-0.37%)
Aug 18, 2022 39.98 40.76 39.98 40.72 822,303 +1.08(+2.72%)
Aug 17, 2022 39.25 40.00 39.10 39.64 885,854 +0.30(+0.76%)
Aug 16, 2022 39.50 39.92 39.11 39.34 996,712 -0.09(-0.24%)
Aug 15, 2022 38.85 39.64 38.40 39.43 767,394 -0.71(-1.78%)
Aug 12, 2022 39.55 40.16 39.39 40.15 762,464 +0.36(+0.90%)
Aug 11, 2022 39.21 40.11 39.12 39.79 1,093,537 +1.29(+3.34%)
Aug 10, 2022 38.29 38.71 37.53 38.50 723,412 +0.38(+0.98%)
Aug 09, 2022 37.91 38.56 37.91 38.13 659,475 +0.67(+1.78%)
Aug 08, 2022 37.32 37.84 37.32 37.46 795,962 +0.15(+0.40%)
Aug 05, 2022 36.16 37.62 36.08 37.31 870,829 +0.74(+2.03%)
Aug 04, 2022 37.63 37.74 36.43 36.57 1,476,335 -1.29(-3.42%)
Aug 03, 2022 39.09 39.12 37.57 37.87 1,007,661 -0.98(-2.54%)
Aug 02, 2022 38.88 39.25 38.47 38.85 1,020,786 -0.05(-0.12%)
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.