Skip to main content

US Energy Ishares ETF (NY: IYE )

44.94 -0.27 (-0.60%)
Official Closing Price Updated: 8:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 44.82 45.07 44.53 44.94 555,038 -0.27(-0.60%)
Feb 22, 2024 44.96 45.44 44.74 45.21 585,016 -0.01(-0.02%)
Feb 21, 2024 44.55 45.28 44.54 45.22 515,052 +0.82(+1.85%)
Feb 20, 2024 44.82 44.85 44.33 44.40 761,429 -0.43(-0.96%)
Feb 16, 2024 44.94 45.15 44.68 44.83 553,668 +0.01(+0.02%)
Feb 15, 2024 43.61 44.95 43.61 44.82 842,770 +1.20(+2.75%)
Feb 14, 2024 43.88 44.05 43.36 43.62 717,826 -0.02(-0.05%)
Feb 13, 2024 44.06 44.20 43.33 43.64 690,882 -0.45(-1.02%)
Feb 12, 2024 43.74 44.20 43.74 44.09 416,566 +0.52(+1.19%)
Feb 09, 2024 44.24 44.44 43.53 43.57 658,326 -0.62(-1.40%)
Feb 08, 2024 43.76 44.33 43.72 44.19 943,512 +0.42(+0.96%)
Feb 07, 2024 43.85 43.97 43.41 43.77 635,631 +0.14(+0.32%)
Feb 06, 2024 43.57 44.00 43.41 43.63 750,492 +0.18(+0.41%)
Feb 05, 2024 43.35 43.69 42.99 43.45 852,684 -0.14(-0.32%)
Feb 02, 2024 43.83 43.95 43.29 43.59 907,764 -0.05(-0.11%)
Feb 01, 2024 43.93 44.12 43.28 43.64 800,999 +0.02(+0.05%)
Jan 31, 2024 44.48 44.55 43.62 43.62 822,879 -0.86(-1.93%)
Jan 30, 2024 43.60 44.49 43.48 44.48 710,275 +0.40(+0.91%)
Jan 29, 2024 44.06 44.09 43.60 44.08 556,002 -0.03(-0.07%)
Jan 26, 2024 43.72 44.13 43.45 44.11 456,411 +0.31(+0.71%)
Jan 25, 2024 43.25 43.80 42.93 43.80 614,956 +0.88(+2.05%)
Jan 24, 2024 42.55 42.96 42.37 42.92 624,346 +0.58(+1.37%)
Jan 23, 2024 42.12 42.66 42.12 42.34 303,566 +0.16(+0.38%)
Jan 22, 2024 41.98 42.29 41.71 42.18 411,478 +0.14(+0.33%)
Jan 19, 2024 41.93 42.04 41.72 42.04 433,464 +0.14(+0.33%)
Jan 18, 2024 41.99 42.03 41.46 41.90 647,148 -0.07(-0.17%)
Jan 17, 2024 41.90 42.39 41.81 41.97 412,242 -0.37(-0.87%)
Jan 16, 2024 43.25 43.34 42.32 42.34 486,821 -1.07(-2.46%)
Jan 12, 2024 43.57 43.73 43.15 43.41 769,085 +0.53(+1.24%)
Jan 11, 2024 43.06 43.16 42.77 42.88 607,635 +0.04(+0.09%)
Jan 10, 2024 43.34 43.34 42.67 42.84 655,975 -0.45(-1.04%)
Jan 09, 2024 44.00 44.00 43.15 43.29 689,051 -0.67(-1.52%)
Jan 08, 2024 43.68 43.97 43.12 43.96 680,657 -0.49(-1.10%)
Jan 05, 2024 44.74 44.77 44.22 44.45 337,274 +0.05(+0.11%)
Jan 04, 2024 45.45 45.61 44.36 44.40 435,925 -0.74(-1.64%)
Jan 03, 2024 44.51 45.31 44.34 45.14 596,100 +0.57(+1.28%)
Jan 02, 2024 44.41 44.97 44.35 44.57 685,030 +0.45(+1.02%)
Dec 29, 2023 44.30 44.41 44.01 44.12 291,587 -0.14(-0.32%)
Dec 28, 2023 44.68 44.83 44.23 44.26 324,860 -0.62(-1.38%)
Dec 27, 2023 45.08 45.24 44.72 44.88 382,300 -0.22(-0.49%)
Dec 26, 2023 45.13 45.31 44.95 45.10 317,628 +0.39(+0.87%)
Dec 22, 2023 44.85 45.07 44.64 44.71 630,811 +0.15(+0.34%)
Dec 21, 2023 44.46 44.59 44.14 44.56 300,122 +0.22(+0.50%)
Dec 20, 2023 44.97 45.21 44.30 44.34 500,746 -0.49(-1.10%)
Dec 19, 2023 44.38 44.85 44.27 44.83 483,038 +0.56(+1.25%)
Dec 18, 2023 44.53 44.90 44.25 44.28 481,312 +0.38(+0.86%)
Dec 15, 2023 43.81 44.00 43.55 43.90 644,808 -0.22(-0.49%)
Dec 14, 2023 43.27 44.17 43.27 44.12 867,814 +1.32(+3.08%)
Dec 13, 2023 42.20 42.81 42.02 42.80 443,390 +0.60(+1.41%)
Dec 12, 2023 42.41 42.42 41.95 42.20 434,618 -0.61(-1.41%)
Dec 11, 2023 42.74 42.92 42.60 42.81 344,396 +0.03(+0.07%)
Dec 08, 2023 42.64 42.93 42.52 42.78 834,046 +0.45(+1.05%)
Dec 07, 2023 42.78 42.99 42.18 42.33 654,299 -0.22(-0.51%)
Dec 06, 2023 43.03 43.27 42.44 42.55 992,579 -0.75(-1.74%)
Dec 05, 2023 44.04 44.11 43.25 43.30 526,219 -0.76(-1.73%)
Dec 04, 2023 43.99 44.38 43.82 44.07 823,414 -0.26(-0.58%)
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.