US Energy Ishares ETF (NY: IYE )

39.31 -0.27 (-0.68%)
Official Closing Price Updated: 8:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 39.29 39.88 38.92 39.31 1,193,995 -0.27(-0.68%)
Sep 29, 2022 39.38 39.64 38.60 39.58 878,446 -0.11(-0.28%)
Sep 28, 2022 38.26 39.84 38.08 39.69 1,025,538 +1.75(+4.61%)
Sep 27, 2022 38.13 38.68 37.74 37.94 1,130,553 +0.46(+1.23%)
Sep 26, 2022 38.22 38.74 37.47 37.48 1,041,506 -1.52(-3.90%)
Sep 23, 2022 40.23 40.24 38.63 39.00 1,207,740 -2.78(-6.65%)
Sep 22, 2022 42.71 42.94 41.76 41.78 1,002,267 -0.30(-0.71%)
Sep 21, 2022 43.37 43.53 42.08 42.08 1,002,692 -0.63(-1.48%)
Sep 20, 2022 42.77 42.95 42.26 42.71 1,074,051 -0.35(-0.81%)
Sep 19, 2022 41.87 43.10 41.79 43.06 685,209 +0.05(+0.12%)
Sep 16, 2022 43.70 43.78 42.38 43.01 839,277 -0.95(-2.16%)
Sep 15, 2022 44.31 44.56 43.75 43.96 789,025 -1.18(-2.61%)
Sep 14, 2022 44.20 45.44 44.20 45.14 813,952 +1.39(+3.18%)
Sep 13, 2022 44.25 44.86 43.56 43.75 1,002,754 -1.10(-2.45%)
Sep 12, 2022 44.67 45.24 44.25 44.85 857,035 +0.80(+1.82%)
Sep 09, 2022 43.81 44.28 43.46 44.05 746,694 +0.98(+2.28%)
Sep 08, 2022 42.95 43.27 42.53 43.07 1,178,309 +0.25(+0.58%)
Sep 07, 2022 42.28 42.96 41.90 42.82 1,154,875 -0.31(-0.72%)
Sep 06, 2022 43.99 44.05 42.97 43.13 1,283,824 -0.45(-1.03%)
Sep 02, 2022 43.80 44.07 43.21 43.58 933,559 +0.78(+1.82%)
Sep 01, 2022 43.21 43.30 42.22 42.80 1,453,385 -1.02(-2.33%)
Aug 31, 2022 43.30 44.49 42.94 43.82 1,349,412 -0.25(-0.57%)
Aug 30, 2022 44.93 44.93 43.73 44.07 1,074,665 -1.57(-3.44%)
Aug 29, 2022 45.00 46.25 44.84 45.64 863,919 +0.61(+1.35%)
Aug 26, 2022 45.50 46.00 44.89 45.03 666,394 -0.55(-1.21%)
Aug 25, 2022 45.52 45.76 45.16 45.58 579,529 +0.37(+0.82%)
Aug 24, 2022 44.59 45.27 44.43 45.21 486,694 +0.63(+1.41%)
Aug 23, 2022 43.86 45.01 43.86 44.58 803,602 +1.38(+3.19%)
Aug 22, 2022 42.83 43.47 42.25 43.20 788,702 -0.05(-0.12%)
Aug 19, 2022 43.20 43.53 42.98 43.25 1,029,783 -0.16(-0.37%)
Aug 18, 2022 42.62 43.45 42.62 43.41 771,317 +1.15(+2.72%)
Aug 17, 2022 41.84 42.64 41.69 42.26 830,928 +0.32(+0.76%)
Aug 16, 2022 42.11 42.56 41.70 41.94 934,912 -0.10(-0.24%)
Aug 15, 2022 41.42 42.26 40.94 42.04 719,813 -0.76(-1.78%)
Aug 12, 2022 42.16 42.82 41.99 42.80 715,188 +0.38(+0.90%)
Aug 11, 2022 41.80 42.76 41.71 42.42 1,025,733 +1.37(+3.34%)
Aug 10, 2022 40.82 41.27 40.01 41.05 678,558 +0.40(+0.98%)
Aug 09, 2022 40.42 41.11 40.42 40.65 618,585 +0.71(+1.78%)
Aug 08, 2022 39.79 40.34 39.79 39.94 746,609 +0.16(+0.40%)
Aug 05, 2022 38.55 40.11 38.47 39.78 816,834 +0.79(+2.03%)
Aug 04, 2022 40.12 40.23 38.84 38.99 1,384,796 -1.38(-3.42%)
Aug 03, 2022 41.67 41.71 40.05 40.37 945,182 -1.05(-2.54%)
Aug 02, 2022 41.45 41.84 41.01 41.42 957,493 -0.05(-0.12%)
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.