iShares U.S. Energy ETF (NY: IYE )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 26, 2024	44.97	45.06	44.72	44.94	163,347	-0.12(-0.27%)
Dec 24, 2024	44.80	45.11	44.50	45.06	184,851	+0.36(+0.81%)
Dec 23, 2024	44.33	44.79	44.05	44.70	259,631	+0.29(+0.65%)
Dec 20, 2024	43.91	44.52	43.81	44.41	344,099	+0.48(+1.09%)
Dec 19, 2024	44.76	44.92	43.91	43.93	564,764	-0.42(-0.95%)
Dec 18, 2024	45.56	45.77	44.35	44.35	705,009	-1.28(-2.81%)
Dec 17, 2024	45.65	45.73	45.25	45.63	376,461	-0.70(-1.51%)
Dec 16, 2024	47.22	47.22	46.27	46.33	319,923	-0.99(-2.09%)
Dec 13, 2024	47.70	47.70	47.20	47.32	379,028	-0.31(-0.65%)
Dec 12, 2024	47.91	47.91	47.55	47.63	141,962	-0.31(-0.65%)
Dec 11, 2024	47.94	48.11	47.69	47.94	258,437	+0.13(+0.27%)
Dec 10, 2024	48.43	48.43	47.76	47.81	157,681	-0.34(-0.71%)
Dec 09, 2024	48.60	48.80	48.06	48.15	180,740	-0.02(-0.04%)
Dec 06, 2024	48.96	48.96	48.14	48.17	263,487	-0.85(-1.73%)
Dec 05, 2024	49.11	49.37	48.91	49.02	94,020	+0.14(+0.29%)
Dec 04, 2024	50.01	50.01	48.59	48.88	162,443	-1.12(-2.24%)
Dec 03, 2024	50.24	50.39	49.82	50.00	174,434	-0.04(-0.08%)
Dec 02, 2024	50.47	50.50	49.59	50.04	197,016	-0.42(-0.83%)
Nov 29, 2024	50.39	50.55	50.32	50.46	64,362	+0.19(+0.38%)
Nov 27, 2024	50.32	50.66	50.22	50.27	161,626	-0.01(-0.02%)
Nov 26, 2024	50.42	50.53	50.09	50.28	160,624	-0.09(-0.18%)
Nov 25, 2024	51.48	51.61	50.27	50.37	232,744	-1.01(-1.97%)
Nov 22, 2024	51.13	51.60	51.09	51.38	251,993	+0.20(+0.39%)
Nov 21, 2024	50.98	51.47	50.82	51.18	147,034	+0.46(+0.91%)
Nov 20, 2024	50.33	50.72	50.21	50.72	158,898	+0.53(+1.06%)
Nov 19, 2024	50.09	50.38	49.94	50.19	151,987	-0.27(-0.54%)
Nov 18, 2024	50.10	50.54	50.00	50.46	111,334	+0.70(+1.41%)
Nov 15, 2024	49.85	50.31	49.62	49.76	123,955	-0.18(-0.36%)
Nov 14, 2024	50.00	50.01	49.54	49.94	229,470	+0.27(+0.54%)
Nov 13, 2024	49.48	49.87	48.94	49.67	203,465	+0.31(+0.63%)
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%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.