Skip to main content

US Energy Ishares ETF (NY: IYE )

46.13 -0.53 (-1.14%)
Streaming Delayed Price Updated: 10:31 AM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 47.05 47.12 46.41 46.66 324,590 -0.45(-0.96%)
Jun 12, 2024 47.97 47.98 46.91 47.11 457,347 -0.43(-0.90%)
Jun 11, 2024 47.32 47.57 46.96 47.54 338,839 -0.05(-0.10%)
Jun 10, 2024 47.31 47.82 47.17 47.59 246,848 +0.44(+0.93%)
Jun 07, 2024 47.31 47.69 46.94 47.15 313,695 -0.22(-0.46%)
Jun 06, 2024 46.97 47.39 46.86 47.37 317,206 +0.24(+0.51%)
Jun 05, 2024 47.21 47.25 46.87 47.13 425,697 +0.05(+0.11%)
Jun 04, 2024 47.12 47.13 46.56 47.08 592,088 -0.48(-1.00%)
Jun 03, 2024 48.61 48.61 47.26 47.56 2,107,206 -1.28(-2.62%)
May 31, 2024 47.77 48.84 47.74 48.84 437,852 +1.18(+2.48%)
May 30, 2024 47.42 47.82 47.42 47.66 319,555 +0.12(+0.25%)
May 29, 2024 48.22 48.22 47.34 47.54 370,881 -0.83(-1.73%)
May 28, 2024 48.06 48.46 47.92 48.37 255,026 +0.52(+1.08%)
May 24, 2024 47.96 48.22 47.72 47.86 301,561 +0.16(+0.33%)
May 23, 2024 48.32 48.52 47.63 47.70 456,717 -0.48(-0.99%)
May 22, 2024 48.75 48.75 47.98 48.18 386,817 -0.75(-1.52%)
May 21, 2024 48.98 49.41 48.90 48.92 325,694 -0.23(-0.46%)
May 20, 2024 49.39 49.55 49.01 49.15 377,951 -0.29(-0.58%)
May 17, 2024 48.89 49.51 48.84 49.44 463,434 +0.67(+1.37%)
May 16, 2024 48.82 49.12 48.64 48.77 397,517 -0.09(-0.18%)
May 15, 2024 48.70 48.97 47.99 48.86 599,463 +0.10(+0.20%)
May 14, 2024 48.63 48.79 48.39 48.76 370,501 +0.11(+0.22%)
May 13, 2024 48.89 49.05 48.45 48.65 444,247 -0.12(-0.24%)
May 10, 2024 49.22 49.32 48.63 48.77 309,885 -0.30(-0.61%)
May 09, 2024 48.47 49.07 48.47 49.07 368,442 +0.66(+1.35%)
May 08, 2024 48.22 48.64 48.15 48.41 351,555 -0.08(-0.16%)
May 07, 2024 48.57 48.85 48.49 48.49 532,865 -0.06(-0.12%)
May 06, 2024 48.37 49.02 48.37 48.55 724,508 +0.41(+0.85%)
May 03, 2024 48.18 48.24 47.54 48.15 875,240 +0.03(+0.06%)
May 02, 2024 48.10 48.39 47.83 48.12 854,041 +0.30(+0.62%)
May 01, 2024 48.49 48.65 47.55 47.82 2,698,169 -0.75(-1.53%)
Apr 30, 2024 49.86 49.92 48.54 48.56 661,399 -1.48(-2.96%)
Apr 29, 2024 49.63 50.16 49.61 50.04 428,703 +0.34(+0.68%)
Apr 26, 2024 49.72 49.88 49.21 49.71 424,636 -0.43(-0.85%)
Apr 25, 2024 49.80 50.27 49.41 50.13 471,002 +0.26(+0.52%)
Apr 24, 2024 49.60 49.93 49.34 49.87 432,269 +0.01(+0.02%)
Apr 23, 2024 49.41 49.87 49.14 49.86 421,770 +0.30(+0.60%)
Apr 22, 2024 49.08 49.93 48.64 49.57 577,024 +0.30(+0.61%)
Apr 19, 2024 48.79 49.61 48.74 49.27 800,948 +0.52(+1.06%)
Apr 18, 2024 48.98 49.15 48.55 48.75 572,187 -0.10(-0.20%)
Apr 17, 2024 48.95 49.37 48.52 48.85 796,043 -0.12(-0.24%)
Apr 16, 2024 49.32 49.49 48.62 48.97 635,917 -0.44(-0.89%)
Apr 15, 2024 50.15 50.36 49.34 49.41 613,984 -0.51(-1.02%)
Apr 12, 2024 51.07 51.38 49.70 49.91 610,891 -0.79(-1.55%)
Apr 11, 2024 50.92 50.98 50.03 50.70 551,945 -0.09(-0.18%)
Apr 10, 2024 50.45 50.94 50.27 50.79 656,703 +0.14(+0.27%)
Apr 09, 2024 50.74 50.93 50.26 50.65 484,824 +0.08(+0.16%)
Apr 08, 2024 50.89 51.04 50.49 50.57 397,562 -0.28(-0.55%)
Apr 05, 2024 50.45 51.06 50.23 50.85 680,987 +0.48(+0.95%)
Apr 04, 2024 50.45 50.67 50.17 50.37 491,803 -0.02(-0.04%)
Apr 03, 2024 50.14 50.44 50.05 50.39 649,520 +0.35(+0.69%)
Apr 02, 2024 49.61 50.04 49.36 50.04 617,633 +0.65(+1.31%)
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.