Indicators

US Energy Ishares ETF (NY: IYE )

46.05 +0.93 (+2.06%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	43.75	43.86	43.47	43.57	295,235	-0.14(-0.32%)
Dec 28, 2023	44.13	44.28	43.69	43.71	328,925	-0.61(-1.38%)
Dec 27, 2023	44.52	44.68	44.17	44.33	387,083	-0.22(-0.49%)
Dec 26, 2023	44.57	44.75	44.39	44.54	321,602	+0.39(+0.87%)
Dec 22, 2023	44.30	44.51	44.09	44.16	638,704	+0.15(+0.34%)
Dec 21, 2023	43.91	44.04	43.59	44.01	303,877	+0.22(+0.50%)
Dec 20, 2023	44.41	44.65	43.75	43.79	507,012	-0.49(-1.10%)
Dec 19, 2023	43.83	44.30	43.72	44.28	489,084	+0.55(+1.25%)
Dec 18, 2023	43.98	44.35	43.70	43.73	487,335	+0.37(+0.86%)
Dec 15, 2023	43.27	43.45	43.01	43.36	652,878	-0.22(-0.49%)
Dec 14, 2023	42.74	43.62	42.74	43.57	878,675	+1.30(+3.08%)
Dec 13, 2023	41.68	42.28	41.51	42.27	448,939	+0.59(+1.41%)
Dec 12, 2023	41.89	41.90	41.43	41.68	440,057	-0.60(-1.41%)
Dec 11, 2023	42.21	42.39	42.07	42.28	348,706	+0.03(+0.07%)
Dec 08, 2023	42.11	42.40	42.00	42.25	844,485	+0.44(+1.05%)
Dec 07, 2023	42.25	42.46	41.66	41.81	662,488	-0.22(-0.51%)
Dec 06, 2023	42.49	42.74	41.92	42.02	1,005,001	-0.74(-1.74%)
Dec 05, 2023	43.49	43.56	42.72	42.77	532,805	-0.75(-1.73%)
Dec 04, 2023	43.45	43.83	43.28	43.52	833,719	-0.25(-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.