Skip to main content

US Energy Ishares ETF (NY: IYE )

49.36 -0.33 (-0.66%)
Official Closing Price Updated: 8:00 PM EST, Nov 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 12, 2024 49.76 49.93 49.35 49.36 166,142 -0.33(-0.66%)
Nov 11, 2024 49.34 49.79 49.19 49.69 210,892 +0.32(+0.65%)
Nov 08, 2024 49.09 49.40 48.86 49.37 127,705 +0.28(+0.57%)
Nov 07, 2024 49.17 49.17 48.65 49.09 212,909 -0.10(-0.20%)
Nov 06, 2024 48.64 49.54 48.38 49.19 419,475 +1.66(+3.49%)
Nov 05, 2024 47.35 47.61 47.19 47.53 108,938 +0.36(+0.76%)
Nov 04, 2024 46.66 47.26 46.60 47.17 117,663 +0.85(+1.84%)
Nov 01, 2024 47.21 47.38 46.25 46.32 124,505 -0.26(-0.56%)
Oct 31, 2024 46.62 46.93 46.51 46.58 420,281 +0.28(+0.60%)
Oct 30, 2024 46.31 46.67 46.15 46.30 143,140 +0.08(+0.17%)
Oct 29, 2024 46.79 46.79 46.11 46.22 142,957 -0.62(-1.32%)
Oct 28, 2024 46.16 46.88 46.13 46.84 169,096 -0.29(-0.62%)
Oct 25, 2024 47.39 47.49 47.02 47.13 147,904 +0.03(+0.06%)
Oct 24, 2024 47.19 47.32 46.80 47.10 125,138 +0.04(+0.08%)
Oct 23, 2024 47.19 47.35 46.79 47.06 217,049 -0.32(-0.68%)
Oct 22, 2024 47.44 47.58 47.22 47.38 288,120 +0.11(+0.23%)
Oct 21, 2024 47.70 47.84 47.16 47.27 176,958 -0.16(-0.34%)
Oct 18, 2024 47.59 47.63 47.09 47.43 159,645 -0.20(-0.42%)
Oct 17, 2024 47.38 47.74 47.35 47.63 267,493 +0.24(+0.51%)
Oct 16, 2024 47.33 47.53 47.28 47.39 151,865 +0.21(+0.45%)
Oct 15, 2024 47.46 47.72 47.13 47.18 253,404 -1.50(-3.08%)
Oct 14, 2024 48.48 48.81 48.38 48.68 132,744 -0.12(-0.25%)
Oct 11, 2024 48.52 48.98 48.39 48.80 161,308 +0.31(+0.64%)
Oct 10, 2024 48.49 48.72 48.10 48.49 162,468 +0.27(+0.56%)
Oct 09, 2024 47.64 48.34 47.51 48.22 253,456 +0.26(+0.54%)
Oct 08, 2024 48.60 48.60 47.72 47.96 290,144 -1.25(-2.54%)
Oct 07, 2024 49.18 49.52 49.05 49.21 315,566 +0.17(+0.35%)
Oct 04, 2024 48.90 49.15 48.56 49.04 321,646 +0.47(+0.97%)
Oct 03, 2024 47.93 48.62 47.56 48.57 398,153 +0.83(+1.74%)
Oct 02, 2024 47.89 48.01 47.24 47.74 306,197 +0.45(+0.95%)
Oct 01, 2024 45.99 47.48 45.86 47.29 532,837 +0.95(+2.05%)
Sep 30, 2024 45.92 46.43 45.73 46.34 239,008 +0.29(+0.63%)
Sep 27, 2024 45.39 46.12 45.39 46.05 272,360 +0.93(+2.06%)
Sep 26, 2024 45.10 45.68 45.01 45.12 584,053 -0.89(-1.93%)
Sep 25, 2024 46.77 46.96 45.92 46.01 299,410 -0.93(-1.99%)
Sep 24, 2024 47.59 47.59 46.89 46.94 227,349 -0.15(-0.32%)
Sep 23, 2024 46.63 47.29 46.42 47.09 290,531 +0.61(+1.30%)
Sep 20, 2024 46.44 46.62 46.00 46.49 185,834 -0.10(-0.21%)
Sep 19, 2024 46.71 47.09 46.34 46.59 214,735 +0.54(+1.16%)
Sep 18, 2024 45.84 46.59 45.83 46.05 295,641 +0.10(+0.22%)
Sep 17, 2024 45.30 45.96 45.22 45.95 153,521 +0.66(+1.45%)
Sep 16, 2024 45.07 45.50 44.93 45.30 310,865 +0.56(+1.24%)
Sep 13, 2024 44.69 45.06 44.63 44.74 213,429 +0.24(+0.54%)
Sep 12, 2024 44.28 44.66 43.99 44.50 307,153 +0.39(+0.88%)
Sep 11, 2024 44.39 44.43 43.39 44.11 415,910 -0.27(-0.60%)
Sep 10, 2024 45.17 45.22 44.02 44.38 430,958 -0.73(-1.63%)
Sep 09, 2024 45.04 45.53 44.94 45.12 203,063 +0.21(+0.46%)
Sep 06, 2024 45.56 45.85 44.72 44.91 325,566 -0.56(-1.22%)
Sep 05, 2024 46.17 46.17 45.42 45.46 333,641 -0.32(-0.69%)
Sep 04, 2024 46.44 46.75 45.72 45.78 180,153 -0.67(-1.43%)
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.