Skip to main content

US Energy Ishares ETF (NY: IYE )

49.36 +0.46 (+0.94%)
Streaming Delayed Price Updated: 2:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 43.89 44.43 43.32 43.82 721,834 +0.28(+0.63%)
Nov 29, 2023 44.12 44.15 43.40 43.54 907,918 -0.29(-0.65%)
Nov 28, 2023 43.93 44.23 43.77 43.83 490,208 -0.01(-0.02%)
Nov 27, 2023 43.79 43.91 43.44 43.84 614,276 -0.21(-0.47%)
Nov 24, 2023 43.77 44.35 43.77 44.05 473,781 +0.20(+0.45%)
Nov 22, 2023 43.00 43.89 42.79 43.85 560,406 -0.03(-0.07%)
Nov 21, 2023 43.73 43.93 43.46 43.88 296,672 -0.06(-0.13%)
Nov 20, 2023 44.05 44.28 43.94 43.94 309,745 +0.07(+0.16%)
Nov 17, 2023 43.30 44.11 43.26 43.87 348,250 +0.86(+1.99%)
Nov 16, 2023 43.46 43.58 42.57 43.01 585,107 -0.82(-1.87%)
Nov 15, 2023 43.78 44.41 43.78 43.83 522,780 -0.09(-0.20%)
Nov 14, 2023 43.62 44.04 43.56 43.92 403,433 +0.48(+1.11%)
Nov 13, 2023 43.22 43.51 43.07 43.43 202,802 +0.31(+0.71%)
Nov 10, 2023 43.10 43.22 42.74 43.13 309,920 +0.38(+0.90%)
Nov 09, 2023 43.14 43.29 42.70 42.74 485,792 -0.15(-0.35%)
Nov 08, 2023 43.23 43.52 42.86 42.89 501,160 -0.50(-1.16%)
Nov 07, 2023 43.77 43.80 43.25 43.39 637,193 -1.02(-2.29%)
Nov 06, 2023 45.22 45.27 44.27 44.41 417,043 -0.62(-1.38%)
Nov 03, 2023 45.40 45.52 44.77 45.03 695,744 -0.41(-0.91%)
Nov 02, 2023 44.14 45.47 43.98 45.45 477,372 +1.38(+3.13%)
Nov 01, 2023 44.46 44.66 44.04 44.06 619,587 -0.11(-0.25%)
Oct 31, 2023 44.05 44.23 43.63 44.17 393,073 +0.18(+0.40%)
Oct 30, 2023 44.05 44.35 43.58 44.00 575,130 +0.08(+0.18%)
Oct 27, 2023 44.88 44.98 43.75 43.92 729,334 -1.02(-2.26%)
Oct 26, 2023 44.86 45.11 44.44 44.93 674,623 -0.26(-0.57%)
Oct 25, 2023 45.33 45.53 44.98 45.19 738,856 -0.10(-0.22%)
Oct 24, 2023 46.04 46.05 45.29 45.29 516,973 -0.60(-1.31%)
Oct 23, 2023 46.27 46.36 45.70 45.89 592,286 -0.75(-1.61%)
Oct 20, 2023 47.33 47.49 46.49 46.64 764,844 -0.87(-1.83%)
Oct 19, 2023 47.43 47.88 47.02 47.51 969,364 -0.10(-0.21%)
Oct 18, 2023 47.41 47.82 47.32 47.60 628,150 +0.34(+0.71%)
Oct 17, 2023 46.60 47.39 46.60 47.27 445,542 +0.50(+1.08%)
Oct 16, 2023 46.73 46.86 46.29 46.77 322,577 +0.32(+0.68%)
Oct 13, 2023 46.17 46.69 46.05 46.45 556,618 +0.94(+2.06%)
Oct 12, 2023 45.93 45.93 45.26 45.51 369,249 +0.03(+0.06%)
Oct 11, 2023 45.37 45.50 44.89 45.48 436,641 -0.46(-1.01%)
Oct 10, 2023 45.90 46.27 45.67 45.95 624,123 +0.07(+0.15%)
Oct 09, 2023 45.58 46.04 45.25 45.88 497,634 +1.51(+3.40%)
Oct 06, 2023 44.08 44.77 43.60 44.37 770,895 +0.30(+0.67%)
Oct 05, 2023 43.77 44.43 43.76 44.07 595,451 -0.20(-0.45%)
Oct 04, 2023 45.11 45.14 43.90 44.27 881,981 -1.47(-3.21%)
Oct 03, 2023 45.52 45.83 45.28 45.74 1,044,693 -0.08(-0.17%)
Oct 02, 2023 46.71 46.74 45.47 45.82 908,518 -0.95(-2.02%)
Sep 29, 2023 47.70 47.70 46.61 46.77 707,665 -0.91(-1.90%)
Sep 28, 2023 47.51 47.93 47.34 47.67 549,193 +0.07(+0.14%)
Sep 27, 2023 47.03 47.78 46.86 47.60 489,141 +1.16(+2.51%)
Sep 26, 2023 46.33 46.73 46.26 46.44 477,614 -0.27(-0.59%)
Sep 25, 2023 46.11 46.78 46.59 46.72 268,494 +0.62(+1.34%)
Sep 22, 2023 46.40 46.71 46.10 46.10 348,953 +0.02(+0.04%)
Sep 21, 2023 46.93 47.11 46.02 46.08 500,473 -0.66(-1.40%)
Sep 20, 2023 46.94 47.47 46.71 46.73 374,610 -0.42(-0.89%)
Sep 19, 2023 47.97 47.98 46.91 47.16 405,889 -0.39(-0.82%)
Sep 18, 2023 47.66 47.82 47.28 47.55 393,747 +0.25(+0.54%)
Sep 15, 2023 47.59 47.94 47.26 47.29 433,647 -0.66(-1.37%)
Sep 14, 2023 47.82 48.08 47.74 47.95 298,806 +0.62(+1.30%)
Sep 13, 2023 47.82 47.90 47.11 47.33 456,737 -0.41(-0.86%)
Sep 12, 2023 47.07 47.81 47.07 47.74 336,913 +1.05(+2.24%)
Sep 11, 2023 47.60 47.76 46.49 46.70 459,580 -0.60(-1.26%)
Sep 08, 2023 47.03 47.61 47.03 47.29 339,022 +0.44(+0.94%)
Sep 07, 2023 46.96 47.20 46.75 46.85 541,655 -0.08(-0.17%)
Sep 06, 2023 46.88 47.21 46.61 46.93 359,962 -0.04(-0.08%)
Sep 05, 2023 47.01 47.45 46.95 46.97 786,318 +0.19(+0.40%)
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.