Skip to main content

US Energy Ishares ETF (NY: IYE )

43.12 +0.45 (+1.05%)
Official Closing Price Updated: 8:00 PM EST, Dec 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2023 42.98 43.27 42.86 43.12 827,439 +0.45(+1.05%)
Dec 07, 2023 43.12 43.33 42.52 42.67 649,117 -0.22(-0.51%)
Dec 06, 2023 43.37 43.62 42.78 42.89 984,718 -0.76(-1.74%)
Dec 05, 2023 44.39 44.46 43.60 43.65 522,052 -0.77(-1.73%)
Dec 04, 2023 44.34 44.73 44.17 44.42 816,893 -0.26(-0.58%)
Dec 01, 2023 44.35 45.20 44.22 44.68 1,010,419 +0.24(+0.54%)
Nov 30, 2023 44.51 45.06 43.93 44.44 711,736 +0.28(+0.63%)
Nov 29, 2023 44.75 44.78 44.02 44.16 895,217 -0.29(-0.65%)
Nov 28, 2023 44.55 44.86 44.39 44.45 483,351 -0.01(-0.02%)
Nov 27, 2023 44.41 44.53 44.06 44.46 605,683 -0.21(-0.47%)
Nov 24, 2023 44.39 44.98 44.39 44.67 467,153 +0.20(+0.45%)
Nov 22, 2023 43.61 44.51 43.40 44.47 552,567 -0.03(-0.07%)
Nov 21, 2023 44.35 44.55 44.08 44.50 292,522 -0.06(-0.13%)
Nov 20, 2023 44.67 44.91 44.56 44.56 305,412 +0.07(+0.16%)
Nov 17, 2023 43.91 44.74 43.87 44.49 343,379 +0.87(+1.99%)
Nov 16, 2023 44.08 44.20 43.17 43.62 576,922 -0.83(-1.87%)
Nov 15, 2023 44.40 45.05 44.40 44.45 515,467 -0.09(-0.20%)
Nov 14, 2023 44.24 44.66 44.18 44.54 397,790 +0.49(+1.11%)
Nov 13, 2023 43.83 44.13 43.68 44.05 199,965 +0.31(+0.71%)
Nov 10, 2023 43.71 43.83 43.35 43.74 305,585 +0.39(+0.90%)
Nov 09, 2023 43.75 43.90 43.31 43.35 478,996 -0.15(-0.34%)
Nov 08, 2023 43.84 44.14 43.47 43.50 494,149 -0.51(-1.16%)
Nov 07, 2023 44.39 44.42 43.86 44.01 628,279 -1.03(-2.29%)
Nov 06, 2023 45.86 45.91 44.90 45.04 411,209 -0.63(-1.38%)
Nov 03, 2023 46.04 46.17 45.41 45.67 686,011 -0.42(-0.91%)
Nov 02, 2023 44.77 46.12 44.60 46.09 470,694 +1.40(+3.13%)
Nov 01, 2023 45.09 45.29 44.66 44.69 610,920 -0.11(-0.25%)
Oct 31, 2023 44.68 44.86 44.25 44.80 387,575 +0.18(+0.40%)
Oct 30, 2023 44.68 44.98 44.20 44.62 567,085 +0.08(+0.18%)
Oct 27, 2023 45.52 45.62 44.37 44.54 719,131 -1.03(-2.26%)
Oct 26, 2023 45.50 45.75 45.07 45.57 665,186 -0.26(-0.57%)
Oct 25, 2023 45.97 46.18 45.62 45.83 728,520 -0.10(-0.22%)
Oct 24, 2023 46.69 46.70 45.93 45.93 509,741 -0.61(-1.31%)
Oct 23, 2023 46.93 47.02 46.35 46.54 584,001 -0.76(-1.61%)
Oct 20, 2023 48.00 48.16 47.15 47.30 754,145 -0.88(-1.83%)
Oct 19, 2023 48.10 48.56 47.69 48.18 955,803 -0.10(-0.21%)
Oct 18, 2023 48.08 48.50 47.99 48.28 619,363 +0.34(+0.71%)
Oct 17, 2023 47.26 48.06 47.26 47.94 439,310 +0.51(+1.08%)
Oct 16, 2023 47.39 47.52 46.95 47.43 318,065 +0.32(+0.68%)
Oct 13, 2023 46.83 47.35 46.70 47.11 548,832 +0.95(+2.06%)
Oct 12, 2023 46.58 46.58 45.90 46.16 364,084 +0.03(+0.07%)
Oct 11, 2023 46.01 46.15 45.53 46.13 430,533 -0.47(-1.01%)
Oct 10, 2023 46.55 46.93 46.32 46.60 615,392 +0.07(+0.15%)
Oct 09, 2023 46.23 46.69 45.89 46.53 490,673 +1.53(+3.40%)
Oct 06, 2023 44.71 45.41 44.22 45.00 760,111 +0.30(+0.67%)
Oct 05, 2023 44.39 45.06 44.38 44.70 587,121 -0.20(-0.45%)
Oct 04, 2023 45.75 45.78 44.52 44.90 869,643 -1.49(-3.21%)
Oct 03, 2023 46.17 46.48 45.92 46.39 1,030,079 -0.08(-0.17%)
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.