US Energy Ishares ETF (NY: IYE )

49.28 +0.38 (+0.78%)
Streaming Delayed Price Updated: 1:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 38.50 39.18 38.33 38.35 2,841,022 -0.47(-1.21%)
Mar 30, 2022 38.78 39.10 38.56 38.82 2,277,668 +0.42(+1.10%)
Mar 29, 2022 37.70 38.44 37.21 38.40 2,844,807 -0.10(-0.27%)
Mar 28, 2022 38.69 38.69 38.28 38.50 2,622,388 -0.97(-2.47%)
Mar 25, 2022 38.42 39.48 38.42 39.48 2,341,104 +0.91(+2.36%)
Mar 24, 2022 38.64 38.90 38.33 38.57 2,362,656 +0.11(+0.29%)
Mar 23, 2022 38.39 38.73 38.28 38.46 2,359,196 +0.65(+1.72%)
Mar 22, 2022 37.88 38.07 37.37 37.81 1,770,191 -0.20(-0.51%)
Mar 21, 2022 37.17 38.10 37.17 38.00 2,782,891 +1.40(+3.84%)
Mar 18, 2022 36.59 36.80 36.31 36.60 3,173,290 +0.02(+0.05%)
Mar 17, 2022 36.03 36.66 35.82 36.58 3,262,834 +1.21(+3.42%)
Mar 16, 2022 35.55 35.84 34.94 35.37 4,133,353 -0.05(-0.13%)
Mar 15, 2022 35.31 35.76 34.68 35.42 5,576,606 -1.20(-3.28%)
Mar 14, 2022 37.06 37.25 36.13 36.62 6,496,134 -1.17(-3.10%)
Mar 11, 2022 37.63 38.26 37.59 37.79 11,417,823 -0.36(-0.95%)
Mar 10, 2022 37.40 38.24 37.23 38.15 5,100,500 +1.09(+2.94%)
Mar 09, 2022 36.84 37.91 36.22 37.06 9,052,448 -1.09(-2.85%)
Mar 08, 2022 38.32 39.47 37.15 38.15 6,578,927 +0.56(+1.48%)
Mar 07, 2022 37.49 38.24 36.81 37.59 4,432,965 +0.53(+1.43%)
Mar 04, 2022 36.06 37.07 36.00 37.06 4,152,690 +1.03(+2.86%)
Mar 03, 2022 35.71 36.28 35.61 36.03 5,796,198 +0.01(+0.03%)
Mar 02, 2022 35.75 36.28 35.60 36.02 4,036,118 +0.73(+2.08%)
Mar 01, 2022 35.26 35.84 34.83 35.29 7,158,569 +0.33(+0.96%)
Feb 28, 2022 33.89 34.99 33.71 34.95 6,104,682 +0.94(+2.76%)
Feb 25, 2022 33.29 34.02 33.43 34.01 3,940,807 +0.89(+2.70%)
Feb 24, 2022 33.81 33.83 32.25 33.12 6,800,168 -0.07(-0.20%)
Feb 23, 2022 33.10 33.48 32.95 33.19 3,743,298 +0.26(+0.79%)
Feb 22, 2022 34.44 34.44 32.43 32.93 5,435,708 -0.55(-1.64%)
Feb 18, 2022 33.48 0 -0.29(-0.85%)
Feb 17, 2022 33.86 34.13 33.56 33.76 3,607,627 -0.07(-0.22%)
Feb 16, 2022 33.82 34.38 33.65 33.84 4,047,638 +0.26(+0.78%)
Feb 15, 2022 33.18 33.67 32.92 33.58 4,694,174 -0.32(-0.93%)
Feb 14, 2022 34.55 34.55 33.52 33.89 5,767,463 -0.79(-2.28%)
Feb 11, 2022 33.97 34.72 33.81 34.68 9,313,365 +0.93(+2.75%)
Feb 10, 2022 33.88 34.44 33.56 33.75 5,596,518 -0.24(-0.71%)
Feb 09, 2022 33.86 34.25 33.77 34.00 4,430,525 +0.36(+1.08%)
Feb 08, 2022 34.22 34.29 33.41 33.63 4,891,361 -0.69(-2.01%)
Feb 07, 2022 33.79 34.64 33.54 34.32 4,228,375 +0.42(+1.23%)
Feb 04, 2022 33.81 34.47 33.78 33.90 3,194,666 +0.50(+1.50%)
Feb 03, 2022 33.69 33.08 33.40 4,473,511 -0.41(-1.21%)
Feb 02, 2022 33.57 33.88 33.16 33.81 5,455,501 +0.11(+0.33%)
Feb 01, 2022 32.42 33.79 32.32 33.70 6,585,923 +1.14(+3.51%)
Jan 31, 2022 32.27 32.74 32.55 4,359,672 +0.23(+0.72%)
Jan 28, 2022 32.20 32.55 31.63 32.32 7,790,643 -0.06(-0.17%)
Jan 27, 2022 32.65 32.97 31.88 32.38 14,007,064 +0.31(+0.96%)
Jan 26, 2022 32.53 32.78 31.76 32.07 7,322,958 -0.07(-0.23%)
Jan 25, 2022 30.86 32.27 30.32 32.15 6,013,369 +1.15(+3.72%)
Jan 24, 2022 30.07 31.12 29.47 30.99 8,385,722 +0.17(+0.54%)
Jan 21, 2022 31.31 31.31 30.49 30.83 6,702,702 -0.63(-2.01%)
Jan 20, 2022 31.64 32.37 31.43 31.46 4,248,156 -0.34(-1.08%)
Jan 19, 2022 32.37 32.37 31.58 31.80 3,708,910 -0.27(-0.84%)
Jan 18, 2022 32.36 32.49 31.63 32.07 4,216,195 +0.04(+0.12%)
Jan 14, 2022 32.03 0 +0.71(+2.26%)
Jan 13, 2022 31.54 31.78 31.21 31.33 2,992,473 -0.22(-0.71%)
Jan 12, 2022 31.60 31.72 31.29 31.55 2,568,019 +0.09(+0.30%)
Jan 11, 2022 30.69 31.50 30.48 31.46 3,526,848 +1.02(+3.36%)
Jan 10, 2022 30.49 30.63 30.02 30.43 3,717,321 -0.10(-0.34%)
Jan 07, 2022 30.28 30.63 30.11 30.54 2,499,147 +0.35(+1.17%)
Jan 06, 2022 30.20 30.33 29.73 30.18 3,141,349 +0.62(+2.11%)
Jan 05, 2022 30.01 30.25 29.52 29.56 3,409,033 -0.16(-0.53%)
Jan 04, 2022 29.11 29.80 29.11 29.72 3,014,679 +0.89(+3.10%)
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.