Skip to main content

US Energy Ishares ETF (NY: IYE )

50.23 -0.79 (-1.55%)
Official Closing Price Updated: 8:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 51.39 51.70 50.01 50.23 607,046 -0.79(-1.55%)
Apr 11, 2024 51.24 51.30 50.35 51.02 548,476 -0.09(-0.18%)
Apr 10, 2024 50.77 51.26 50.59 51.11 652,576 +0.14(+0.27%)
Apr 09, 2024 51.06 51.25 50.58 50.97 481,777 +0.08(+0.16%)
Apr 08, 2024 51.21 51.36 50.81 50.89 395,063 -0.28(-0.55%)
Apr 05, 2024 50.77 51.38 50.55 51.17 676,707 +0.48(+0.95%)
Apr 04, 2024 50.77 50.99 50.49 50.69 488,712 -0.02(-0.04%)
Apr 03, 2024 50.46 50.76 50.37 50.71 645,438 +0.35(+0.69%)
Apr 02, 2024 49.92 50.36 49.67 50.36 613,751 +0.65(+1.31%)
Apr 01, 2024 49.49 49.84 49.06 49.71 461,068 +0.31(+0.63%)
Mar 28, 2024 49.09 49.45 48.92 49.40 293,285 +0.50(+1.02%)
Mar 27, 2024 48.25 48.90 48.15 48.90 376,328 +0.57(+1.18%)
Mar 26, 2024 48.76 48.88 48.27 48.33 349,871 -0.38(-0.78%)
Mar 25, 2024 48.43 49.05 48.43 48.71 309,639 +0.44(+0.91%)
Mar 22, 2024 48.38 48.51 48.17 48.27 234,026 -0.11(-0.23%)
Mar 21, 2024 48.21 48.49 48.09 48.38 293,123 +0.25(+0.51%)
Mar 20, 2024 47.89 48.30 47.80 48.13 358,640 +0.01(+0.02%)
Mar 19, 2024 47.58 48.16 47.58 48.12 312,521 +0.51(+1.06%)
Mar 18, 2024 47.62 47.78 47.26 47.62 235,555 +0.18(+0.38%)
Mar 15, 2024 47.17 47.77 47.17 47.44 511,605 +0.12(+0.25%)
Mar 14, 2024 47.07 47.32 46.89 47.32 515,506 +0.42(+0.89%)
Mar 13, 2024 46.60 47.15 46.60 46.90 356,580 +0.70(+1.51%)
Mar 12, 2024 46.29 46.40 46.00 46.21 365,093 -0.12(-0.26%)
Mar 11, 2024 45.78 46.33 45.57 46.32 357,143 +0.45(+0.97%)
Mar 08, 2024 45.70 45.91 45.60 45.88 302,625 +0.17(+0.37%)
Mar 07, 2024 45.38 45.94 45.36 45.71 368,198 +0.40(+0.88%)
Mar 06, 2024 45.57 45.77 45.22 45.31 720,841 +0.14(+0.31%)
Mar 05, 2024 44.79 45.48 44.72 45.17 497,451 +0.30(+0.66%)
Mar 04, 2024 45.35 45.47 44.82 44.87 488,305 -0.47(-1.03%)
Mar 01, 2024 45.09 45.56 45.09 45.34 414,031 +0.56(+1.24%)
Feb 29, 2024 44.73 44.95 44.60 44.78 438,111 +0.23(+0.51%)
Feb 28, 2024 44.69 45.05 44.39 44.56 436,488 -0.08(-0.18%)
Feb 27, 2024 44.92 45.04 44.43 44.64 631,390 -0.17(-0.38%)
Feb 26, 2024 44.65 45.09 44.41 44.80 441,444 +0.14(+0.31%)
Feb 23, 2024 44.55 44.79 44.26 44.67 558,454 -0.27(-0.60%)
Feb 22, 2024 44.68 45.16 44.47 44.93 588,617 -0.01(-0.02%)
Feb 21, 2024 44.28 45.00 44.27 44.94 518,222 +0.81(+1.85%)
Feb 20, 2024 44.55 44.58 44.06 44.13 766,115 -0.43(-0.96%)
Feb 16, 2024 44.67 44.87 44.41 44.56 557,076 +0.01(+0.02%)
Feb 15, 2024 43.34 44.67 43.34 44.55 847,957 +1.19(+2.75%)
Feb 14, 2024 43.61 43.78 43.09 43.35 722,244 -0.02(-0.05%)
Feb 13, 2024 43.79 43.93 43.06 43.37 695,134 -0.45(-1.02%)
Feb 12, 2024 43.47 43.93 43.47 43.82 419,130 +0.52(+1.19%)
Feb 09, 2024 43.97 44.17 43.26 43.30 662,378 -0.62(-1.40%)
Feb 08, 2024 43.49 44.06 43.45 43.92 949,319 +0.42(+0.96%)
Feb 07, 2024 43.58 43.70 43.14 43.50 639,543 +0.14(+0.32%)
Feb 06, 2024 43.30 43.73 43.14 43.36 755,111 +0.18(+0.41%)
Feb 05, 2024 43.08 43.42 42.73 43.18 857,932 -0.14(-0.32%)
Feb 02, 2024 43.56 43.68 43.03 43.32 913,351 -0.05(-0.11%)
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.