US Energy Ishares ETF (NY: IYE )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 45.13 46.50 45.05 45.93 852,760 +0.39(+0.86%)
Oct 28, 2022 45.87 46.18 44.71 45.54 580,609 +0.19(+0.42%)
Oct 27, 2022 45.72 46.08 45.23 45.35 945,214 +0.20(+0.44%)
Oct 26, 2022 44.75 45.51 44.72 45.15 722,387 +0.69(+1.56%)
Oct 25, 2022 44.21 44.66 44.02 44.46 496,716 +0.10(+0.24%)
Oct 24, 2022 44.21 44.68 43.98 44.35 682,713 +0.12(+0.28%)
Oct 21, 2022 43.24 44.30 43.17 44.23 1,059,474 +1.16(+2.69%)
Oct 20, 2022 43.41 43.81 42.84 43.07 1,598,483 +0.02(+0.04%)
Oct 19, 2022 42.03 43.22 42.03 43.05 1,210,630 +1.10(+2.63%)
Oct 18, 2022 42.06 42.37 41.17 41.95 874,232 +0.35(+0.84%)
Oct 17, 2022 41.70 42.28 41.49 41.60 565,412 +0.48(+1.18%)
Oct 14, 2022 42.33 42.87 41.05 41.12 1,131,209 -1.61(-3.78%)
Oct 13, 2022 40.53 42.88 40.53 42.73 1,469,255 +1.61(+3.90%)
Oct 12, 2022 40.66 41.39 40.30 41.13 842,180 +0.25(+0.60%)
Oct 11, 2022 40.45 41.55 40.21 40.88 929,016 -0.25(-0.60%)
Oct 10, 2022 42.08 42.47 40.98 41.13 1,015,007 -0.85(-2.01%)
Oct 07, 2022 42.39 42.84 41.68 41.97 1,161,770 -0.32(-0.76%)
Oct 06, 2022 41.39 42.45 41.35 42.29 1,476,723 +0.62(+1.48%)
Oct 05, 2022 41.04 41.98 40.50 41.68 1,586,389 +0.63(+1.53%)
Oct 04, 2022 40.16 41.05 39.92 41.05 1,312,853 +1.70(+4.32%)
Oct 03, 2022 38.69 39.59 38.59 39.35 1,377,514 +2.01(+5.39%)
Sep 30, 2022 37.32 37.88 36.97 37.34 1,257,122 -0.26(-0.68%)
Sep 29, 2022 37.40 37.65 36.66 37.59 924,890 -0.10(-0.28%)
Sep 28, 2022 36.34 37.84 36.17 37.70 1,079,759 +1.66(+4.61%)
Sep 27, 2022 36.22 36.74 35.84 36.03 1,190,326 +0.44(+1.23%)
Sep 26, 2022 36.30 36.79 35.58 35.60 1,096,571 -0.98(-2.69%)
Sep 23, 2022 37.74 37.74 36.23 36.58 1,287,573 -2.61(-6.65%)
Sep 22, 2022 40.06 40.28 39.17 39.19 1,068,518 -0.28(-0.71%)
Sep 21, 2022 40.68 40.83 39.47 39.47 1,068,971 -0.59(-1.48%)
Sep 20, 2022 40.12 40.29 39.64 40.06 1,145,047 -0.33(-0.81%)
Sep 19, 2022 39.27 40.43 39.20 40.39 730,502 +0.05(+0.12%)
Sep 16, 2022 40.99 41.07 39.75 40.34 894,754 -0.89(-2.16%)
Sep 15, 2022 41.56 41.80 41.04 41.23 841,180 -1.11(-2.61%)
Sep 14, 2022 41.46 42.62 41.46 42.34 867,755 +1.30(+3.18%)
Sep 13, 2022 41.51 42.08 40.86 41.04 1,069,037 -1.03(-2.45%)
Sep 12, 2022 41.90 42.44 41.51 42.07 913,686 +0.75(+1.82%)
Sep 09, 2022 41.09 41.54 40.77 41.32 796,051 +0.92(+2.28%)
Sep 08, 2022 40.29 40.59 39.89 40.40 1,256,196 +0.23(+0.58%)
Sep 07, 2022 39.66 40.30 39.30 40.16 1,231,213 -0.29(-0.72%)
Sep 06, 2022 41.26 41.32 40.31 40.46 1,368,686 -0.42(-1.03%)
Sep 02, 2022 41.08 41.34 40.54 40.88 995,268 +0.73(+1.82%)
Sep 01, 2022 40.53 40.62 39.60 40.15 1,549,455 -0.96(-2.33%)
Aug 31, 2022 40.62 41.73 40.28 41.10 1,438,610 -0.23(-0.57%)
Aug 30, 2022 42.14 42.14 41.02 41.34 1,145,701 -1.47(-3.44%)
Aug 29, 2022 42.21 43.38 42.06 42.81 921,025 +0.57(+1.35%)
Aug 26, 2022 42.68 43.15 42.11 42.24 710,443 -0.52(-1.21%)
Aug 25, 2022 42.70 42.93 42.36 42.75 617,836 +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 41.82 856,721 +1.29(+3.19%)
Aug 22, 2022 40.17 40.77 39.63 40.52 840,836 -0.05(-0.12%)
Aug 19, 2022 40.52 40.83 40.32 40.57 1,097,853 -0.15(-0.37%)
Aug 18, 2022 39.98 40.76 39.98 40.72 822,302 +1.08(+2.72%)
Aug 17, 2022 39.25 40.00 39.11 39.64 885,853 +0.30(+0.76%)
Aug 16, 2022 39.50 39.92 39.11 39.34 996,711 -0.09(-0.24%)
Aug 15, 2022 38.85 39.64 38.40 39.43 767,393 -0.71(-1.78%)
Aug 12, 2022 39.55 40.16 39.39 40.15 762,462 +0.36(+0.90%)
Aug 11, 2022 39.21 40.11 39.12 39.79 1,093,535 +1.28(+3.34%)
Aug 10, 2022 38.29 38.71 37.53 38.50 723,411 +0.38(+0.98%)
Aug 09, 2022 37.91 38.56 37.91 38.13 659,474 +0.67(+1.78%)
Aug 08, 2022 37.32 37.84 37.32 37.46 795,960 +0.15(+0.40%)
Aug 05, 2022 36.16 37.62 36.08 37.31 870,827 +0.74(+2.03%)
Aug 04, 2022 37.63 37.74 36.43 36.57 1,476,333 -1.29(-3.42%)
Aug 03, 2022 39.09 39.12 37.57 37.87 1,007,659 -0.98(-2.54%)
Aug 02, 2022 38.88 39.25 38.47 38.85 1,020,784 -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.