Daily Courier: Single Column

US Energy Ishares ETF (NY: IYE )

49.75 +0.67 (+1.37%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 49.20 49.82 49.15 49.75 460,521 +0.67(+1.37%)
May 16, 2024 49.13 49.43 48.95 49.08 395,019 -0.09(-0.18%)
May 15, 2024 49.01 49.28 48.29 49.17 595,695 +0.10(+0.20%)
May 14, 2024 48.94 49.10 48.70 49.07 368,173 +0.11(+0.22%)
May 13, 2024 49.20 49.36 48.76 48.96 441,455 -0.12(-0.24%)
May 10, 2024 49.53 49.63 48.94 49.08 307,938 -0.30(-0.61%)
May 09, 2024 48.78 49.38 48.78 49.38 366,127 +0.66(+1.35%)
May 08, 2024 48.53 48.95 48.45 48.72 349,346 -0.08(-0.16%)
May 07, 2024 48.88 49.16 48.80 48.80 529,516 -0.06(-0.12%)
May 06, 2024 48.68 49.33 48.68 48.86 719,954 +0.41(+0.85%)
May 03, 2024 48.48 48.55 47.84 48.45 869,739 +0.03(+0.06%)
May 02, 2024 48.40 48.70 48.13 48.42 848,673 +0.30(+0.62%)
May 01, 2024 48.80 48.96 47.85 48.12 2,681,209 -0.75(-1.53%)
Apr 30, 2024 50.18 50.24 48.85 48.87 657,242 -1.49(-2.96%)
Apr 29, 2024 49.94 50.48 49.92 50.36 426,009 +0.34(+0.68%)
Apr 26, 2024 50.03 50.20 49.52 50.02 421,967 -0.43(-0.85%)
Apr 25, 2024 50.12 50.59 49.72 50.45 468,042 +0.26(+0.52%)
Apr 24, 2024 49.91 50.25 49.65 50.19 429,552 +0.01(+0.02%)
Apr 23, 2024 49.72 50.19 49.45 50.18 419,119 +0.30(+0.60%)
Apr 22, 2024 49.39 50.25 48.95 49.88 573,397 +0.30(+0.61%)
Apr 19, 2024 49.10 49.92 49.05 49.58 795,914 +0.52(+1.06%)
Apr 18, 2024 49.29 49.46 48.86 49.06 568,591 -0.10(-0.20%)
Apr 17, 2024 49.26 49.68 48.83 49.16 791,040 -0.12(-0.24%)
Apr 16, 2024 49.63 49.80 48.93 49.28 631,920 -0.44(-0.88%)
Apr 15, 2024 50.47 50.68 49.65 49.72 610,125 -0.51(-1.02%)
Apr 12, 2024 51.39 51.70 50.01 50.23 607,052 -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%)
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.