iShares U.S. Energy ETF (IYE) Historical Stock Data

47.14 ↓1.44 (-2.96%)
As of Market Close on December 5th, 2022.

Historical Data

In the past 30 trading days, IYE is down -0.04% a day on average. There have been 17 days where iShares U.S. Energy ETF closed green and 13 days where IYE closed red.

DateOpenCloseChangeLowHighVolume
2022-12-0549.0347.14↓$1.89 (-3.85%)46.7849.19561.69K
2022-12-0248.4148.58↑$0.17 (0.35%)48.3149.00486.70K
2022-12-0149.4048.78↓$0.62 (-1.26%)48.7049.54582.07K
2022-11-3049.2349.07↓$0.16 (-0.33%)48.2149.310.95M
2022-11-2948.5348.65↑$0.12 (0.25%)48.3649.02726.22K
2022-11-2848.2448.06↓$0.18 (-0.37%)47.9548.82539.33K
2022-11-2549.6749.47↓$0.20 (-0.40%)49.3849.92122.57K
2022-11-2349.3749.54↑$0.17 (0.34%)49.0849.93717.53K
2022-11-2249.1450.12↑$0.98 (1.99%)48.9650.20708.79K
2022-11-2148.1948.51↑$0.32 (0.66%)46.9748.691M
2022-11-1848.7349.23↑$0.50 (1.03%)48.1749.34427.60K
2022-11-1748.7549.61↑$0.86 (1.76%)48.4949.64482.83K
2022-11-1650.0549.48↓$0.57 (-1.14%)49.2650.30586.79K
2022-11-1550.2350.50↑$0.27 (0.54%)49.8650.600.91M
2022-11-1449.9149.88↓$0.03 (-0.06%)49.8850.75524.65K
2022-11-1149.6050.04↑$0.44 (0.89%)49.4250.28793.65K
2022-11-1048.4948.69↑$0.20 (0.41%)47.6348.77651K
2022-11-0949.4147.53↓$1.88 (-3.80%)47.4149.41663.03K
2022-11-0849.8349.90↑$0.07 (0.14%)49.3050.15531.06K
2022-11-0749.3049.87↑$0.57 (1.16%)49.1650.02657.89K
2022-11-0449.6349.07↓$0.56 (-1.13%)48.3750.02803.70K
2022-11-0347.3848.62↑$1.24 (2.62%)47.3748.90495.36K
2022-11-0248.6347.67↓$0.96 (-1.97%)47.6048.98807.23K
2022-11-0149.2248.77↓$0.45 (-0.91%)48.5149.22653.42K
2022-10-3147.5248.36↑$0.84 (1.77%)47.4748.96809.94K
2022-10-2848.3047.95↓$0.35 (-0.72%)47.0848.60551.45K
2022-10-2748.1447.75↓$0.39 (-0.81%)47.6248.52897.73K
2022-10-2647.1247.54↑$0.42 (0.89%)47.0847.92686.11K
2022-10-2546.5546.81↑$0.26 (0.56%)46.3547.03471.77K
2022-10-2446.5546.70↑$0.15 (0.32%)46.4047.04648.43K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

rikutarii3

$IYE buy the dip were blasting off

0 Like Report
jchonnee

$IYE HODLing
and buying more when I can.

0 Like Report
StocksOverBTC11

$IYE they don’t want us to shine… But we gon shine…

0 Like Report