Financial News

US Energy Ishares ETF (NY: IYE )

38.21 +0.57 (+1.51%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 38.26 38.92 37.80 38.21 1,705,688 +0.57(+1.51%)
Jun 23, 2022 39.23 39.44 37.06 37.64 2,216,147 -1.38(-3.54%)
Jun 22, 2022 38.77 39.71 38.51 39.02 1,755,800 -1.61(-3.96%)
Jun 21, 2022 39.62 40.92 39.62 40.63 1,878,794 +1.97(+5.10%)
Jun 17, 2022 40.45 40.76 38.17 38.66 2,168,207 -2.07(-5.08%)
Jun 16, 2022 42.10 42.27 40.40 40.73 1,585,891 -2.49(-5.76%)
Jun 15, 2022 44.01 44.24 42.44 43.22 1,719,638 -0.84(-1.91%)
Jun 14, 2022 44.70 45.42 43.46 44.06 1,635,255 +0.07(+0.16%)
Jun 13, 2022 45.09 45.11 43.12 43.99 1,627,895 -2.51(-5.40%)
Jun 10, 2022 46.86 47.43 45.95 46.50 1,187,974 -0.81(-1.71%)
Jun 09, 2022 48.07 48.32 47.27 47.31 1,065,289 -1.47(-3.01%)
Jun 08, 2022 48.98 49.31 48.51 48.78 928,323 -0.05(-0.10%)
Jun 07, 2022 47.25 48.83 47.25 48.83 994,396 +1.50(+3.17%)
Jun 06, 2022 47.58 47.68 47.08 47.33 1,120,044 +0.00(+0.00%)
Jun 03, 2022 46.69 47.46 46.69 47.33 1,250,003 +0.59(+1.26%)
Jun 02, 2022 46.42 47.04 46.21 46.74 2,032,954 -0.01(-0.02%)
Jun 01, 2022 46.48 47.06 46.04 46.75 1,311,568 +0.82(+1.79%)
May 31, 2022 47.29 47.63 45.73 45.93 2,110,188 -0.76(-1.63%)
May 27, 2022 45.59 46.69 45.48 46.69 1,796,977 +0.95(+2.08%)
May 26, 2022 45.42 46.10 45.42 45.74 1,309,433 +0.55(+1.22%)
May 25, 2022 44.38 45.26 44.34 45.19 1,515,480 +0.96(+2.17%)
May 24, 2022 43.64 44.40 43.25 44.23 2,950,626 +0.11(+0.25%)
May 23, 2022 43.53 44.27 43.18 44.12 3,137,324 +1.13(+2.63%)
May 20, 2022 43.30 43.80 42.10 42.99 2,122,799 +0.20(+0.47%)
May 19, 2022 42.01 43.54 42.01 42.79 7,839,031 -0.14(-0.33%)
May 18, 2022 44.25 44.40 42.40 42.93 21,563,556 -1.13(-2.56%)
May 17, 2022 44.03 44.30 43.61 44.06 2,559,553 +0.57(+1.31%)
May 16, 2022 42.62 43.93 42.57 43.49 3,568,210 +1.02(+2.40%)
May 13, 2022 41.70 42.66 41.65 42.47 1,985,753 +1.46(+3.56%)
May 12, 2022 40.80 41.05 39.74 41.01 4,603,640 +0.16(+0.39%)
May 11, 2022 41.10 42.25 40.74 40.85 3,683,738 +0.40(+0.99%)
May 10, 2022 40.73 41.50 39.56 40.45 3,254,298 +0.31(+0.77%)
May 09, 2022 42.93 42.93 39.96 40.14 3,006,889 -3.67(-8.38%)
May 06, 2022 43.23 43.83 42.29 43.81 3,412,915 +1.08(+2.53%)
May 05, 2022 43.72 43.75 41.84 42.73 2,676,584 -0.73(-1.68%)
May 04, 2022 42.40 43.54 41.91 43.46 2,625,477 +1.79(+4.30%)
May 03, 2022 40.58 41.84 40.57 41.67 2,595,821 +1.20(+2.97%)
May 02, 2022 39.58 40.49 39.48 40.47 3,206,760 +0.54(+1.35%)
Apr 29, 2022 41.03 41.24 39.74 39.93 2,298,906 -1.01(-2.47%)
Apr 28, 2022 39.97 41.27 39.20 40.94 3,115,130 +1.20(+3.02%)
Apr 27, 2022 39.47 40.14 38.77 39.74 3,011,368 +0.62(+1.58%)
Apr 26, 2022 39.37 40.18 39.01 39.12 3,848,861 +0.00(+0.00%)
Apr 25, 2022 39.15 39.31 37.71 39.12 4,992,706 -1.31(-3.24%)
Apr 22, 2022 41.24 41.85 40.36 40.43 3,153,059 -1.01(-2.44%)
Apr 21, 2022 43.16 43.28 41.27 41.44 3,612,754 -1.43(-3.34%)
Apr 20, 2022 42.94 43.14 42.47 42.87 2,012,912 +0.07(+0.16%)
Apr 19, 2022 42.79 43.30 42.54 42.80 2,434,394 -0.31(-0.72%)
Apr 18, 2022 42.84 43.31 42.53 43.11 1,885,316 +0.64(+1.51%)
Apr 14, 2022 42.15 42.80 42.12 42.47 1,369,483 +0.13(+0.31%)
Apr 13, 2022 42.16 42.39 41.53 42.34 1,802,357 +0.62(+1.49%)
Apr 12, 2022 41.80 42.47 41.62 41.72 1,781,729 +0.63(+1.53%)
Apr 11, 2022 41.89 41.90 41.02 41.09 1,706,444 -1.29(-3.04%)
Apr 08, 2022 41.46 42.47 41.46 42.38 2,071,171 +1.04(+2.52%)
Apr 07, 2022 41.06 41.48 40.28 41.34 2,704,694 +0.50(+1.22%)
Apr 06, 2022 41.03 41.38 40.60 40.84 4,375,294 +0.10(+0.25%)
Apr 05, 2022 41.43 42.05 40.67 40.74 3,715,194 -0.67(-1.62%)
Apr 04, 2022 41.60 41.68 41.00 41.41 3,262,608 +0.13(+0.31%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback