US Energy Ishares ETF (NY: IYE )

41.43 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2022 46.48 47.06 46.04 46.75 1,311,568 +0.82(+1.79%)
May 31, 2022 47.29 47.63 45.73 45.93 2,110,188 -0.76(-1.63%)
May 27, 2022 45.59 46.69 45.48 46.69 1,796,977 +0.95(+2.08%)
May 26, 2022 45.42 46.10 45.42 45.74 1,309,433 +0.55(+1.22%)
May 25, 2022 44.38 45.26 44.34 45.19 1,515,480 +0.96(+2.17%)
May 24, 2022 43.64 44.40 43.25 44.23 2,950,626 +0.11(+0.25%)
May 23, 2022 43.53 44.27 43.18 44.12 3,137,324 +1.13(+2.63%)
May 20, 2022 43.30 43.80 42.10 42.99 2,122,799 +0.20(+0.47%)
May 19, 2022 42.01 43.54 42.01 42.79 7,839,031 -0.14(-0.33%)
May 18, 2022 44.25 44.40 42.40 42.93 21,563,556 -1.13(-2.56%)
May 17, 2022 44.03 44.30 43.61 44.06 2,559,553 +0.57(+1.31%)
May 16, 2022 42.62 43.93 42.57 43.49 3,568,210 +1.02(+2.40%)
May 13, 2022 41.70 42.66 41.65 42.47 1,985,753 +1.46(+3.56%)
May 12, 2022 40.80 41.05 39.74 41.01 4,603,640 +0.16(+0.39%)
May 11, 2022 41.10 42.25 40.74 40.85 3,683,738 +0.40(+0.99%)
May 10, 2022 40.73 41.50 39.56 40.45 3,254,298 +0.31(+0.77%)
May 09, 2022 42.93 42.93 39.96 40.14 3,006,889 -3.67(-8.38%)
May 06, 2022 43.23 43.83 42.29 43.81 3,412,915 +1.08(+2.53%)
May 05, 2022 43.72 43.75 41.84 42.73 2,676,584 -0.73(-1.68%)
May 04, 2022 42.40 43.54 41.91 43.46 2,625,477 +1.79(+4.30%)
May 03, 2022 40.58 41.84 40.57 41.67 2,595,821 +1.20(+2.97%)
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.