Skip to main content

US Energy Ishares ETF (NY: IYE )

49.40 +0.50 (+1.02%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 44.76 45.39 44.76 45.27 349,481 +0.85(+1.92%)
Jul 28, 2023 44.34 44.45 43.80 44.41 357,937 +0.12(+0.27%)
Jul 27, 2023 44.83 44.99 44.16 44.30 385,219 -0.27(-0.61%)
Jul 26, 2023 44.20 44.78 44.13 44.57 408,245 -0.04(-0.09%)
Jul 25, 2023 44.31 44.82 44.06 44.61 322,391 +0.26(+0.60%)
Jul 24, 2023 43.89 44.64 43.89 44.35 299,311 +0.68(+1.55%)
Jul 21, 2023 43.50 43.69 43.26 43.67 297,781 +0.32(+0.75%)
Jul 20, 2023 43.22 43.42 43.00 43.35 275,811 +0.44(+1.03%)
Jul 19, 2023 42.71 43.19 42.62 42.91 373,778 +0.21(+0.48%)
Jul 18, 2023 42.20 43.07 42.14 42.70 441,646 +0.45(+1.07%)
Jul 17, 2023 42.06 42.41 41.95 42.25 270,801 +0.07(+0.16%)
Jul 14, 2023 43.15 43.15 42.12 42.18 633,162 -1.15(-2.64%)
Jul 13, 2023 43.48 43.79 42.98 43.33 386,983 -0.16(-0.36%)
Jul 12, 2023 43.44 43.70 43.24 43.48 496,434 +0.42(+0.98%)
Jul 11, 2023 42.33 43.13 42.29 43.06 313,552 +0.94(+2.23%)
Jul 10, 2023 41.68 42.16 41.64 42.12 428,963 +0.33(+0.80%)
Jul 07, 2023 40.72 42.16 40.69 41.79 888,219 +0.90(+2.20%)
Jul 06, 2023 41.45 41.66 40.57 40.89 623,965 -0.97(-2.32%)
Jul 05, 2023 42.26 42.26 41.63 41.86 359,928 -0.25(-0.60%)
Jul 03, 2023 42.07 42.39 41.98 42.11 235,370 +0.17(+0.40%)
Jun 30, 2023 41.93 42.18 41.65 41.95 1,369,379 +0.29(+0.71%)
Jun 29, 2023 41.33 41.65 41.14 41.65 1,080,484 +0.47(+1.14%)
Jun 28, 2023 40.77 41.22 40.42 41.18 512,925 +0.39(+0.96%)
Jun 27, 2023 40.59 40.93 40.40 40.79 286,835 +0.15(+0.36%)
Jun 26, 2023 39.98 40.88 39.98 40.64 351,306 +0.66(+1.64%)
Jun 23, 2023 39.86 40.12 39.72 39.99 543,659 -0.36(-0.90%)
Jun 22, 2023 40.49 40.52 40.14 40.35 489,192 -0.53(-1.29%)
Jun 21, 2023 40.44 41.19 40.37 40.88 433,041 +0.31(+0.77%)
Jun 20, 2023 41.23 41.24 40.27 40.57 683,448 -0.93(-2.24%)
Jun 16, 2023 41.73 41.82 41.36 41.50 430,638 -0.02(-0.05%)
Jun 15, 2023 41.11 41.85 41.11 41.52 563,320 +0.50(+1.22%)
May 08, 2023 41.50 41.72 40.98 41.02 282,988 +0.06(+0.14%)
May 05, 2023 40.88 41.23 40.75 40.96 410,222 +1.09(+2.73%)
May 04, 2023 40.28 40.67 39.74 39.87 727,356 -0.42(-1.04%)
May 03, 2023 40.54 40.99 40.27 40.29 894,314 -0.77(-1.87%)
May 02, 2023 42.45 42.45 40.67 41.05 669,827 -1.83(-4.27%)
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.