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

48.14 ↓0.51 (-1.05%)
As of July 22, 2024, 10:01am EST.

Historical Data

In the past 30 trading days, IYE is down -0.01% a day on average. There have been 15 days where iShares U.S. Energy ETF closed green and 15 days where IYE closed red.

DateOpenCloseChangeLowHighVolume
2024-07-1949.0648.65↓$0.41 (-0.84%)48.5549.37174.86K
2024-07-1849.1049.18↑$0.08 (0.16%)48.9849.72236.45K
2024-07-1748.8149.08↑$0.27 (0.55%)48.8149.46475.17K
2024-07-1648.3248.70↑$0.38 (0.79%)48.0648.75191.65K
2024-07-1548.1748.50↑$0.33 (0.69%)47.9348.89417.18K
2024-07-1248.0147.88↓$0.13 (-0.27%)47.5348.05246.38K
2024-07-1147.1447.72↑$0.58 (1.23%)47.0147.81303.44K
2024-07-1046.7847.15↑$0.37 (0.79%)46.6847.20180.20K
2024-07-0946.9146.83↓$0.08 (-0.17%)46.6947.32236.67K
2024-07-0847.1447.24↑$0.10 (0.21%)47.0547.62237.79K
2024-07-0548.1347.43↓$0.70 (-1.45%)47.2448.16162.51K
2024-07-0347.9648.19↑$0.23 (0.48%)47.9548.43162.99K
2024-07-0248.4047.95↓$0.45 (-0.93%)47.6848.42177.35K
2024-07-0148.2947.96↓$0.33 (-0.68%)47.7348.49293.65K
2024-06-2848.2848.00↓$0.28 (-0.58%)47.8448.41207.90K
2024-06-2748.0247.91↓$0.11 (-0.23%)47.6348.03170.07K
2024-06-2648.2147.79↓$0.42 (-0.87%)47.5248.21227.51K
2024-06-2548.0948.16↑$0.07 (0.15%)47.8248.21178.33K
2024-06-2447.1548.15↑$1.00 (2.12%)47.1548.29255.62K
2024-06-2147.4446.95↓$0.49 (-1.03%)46.9247.47281.99K
2024-06-2046.5647.22↑$0.66 (1.42%)46.4347.48248.41K
2024-06-1846.5046.49↓$0.01 (-0.02%)46.3947.00261.77K
2024-06-1746.2046.27↑$0.07 (0.15%)45.9846.46300.08K
2024-06-1446.6346.21↓$0.42 (-0.90%)46.0746.63272.70K
2024-06-1347.0546.66↓$0.39 (-0.83%)46.4147.12324.59K
2024-06-1247.9747.11↓$0.86 (-1.79%)46.9147.98457.35K
2024-06-1147.3247.54↑$0.22 (0.46%)46.9847.57338.84K
2024-06-1047.6147.89↑$0.28 (0.59%)47.4748.13245.30K
2024-06-0747.6147.45↓$0.16 (-0.34%)47.2447.99310.40K
2024-06-0647.2747.67↑$0.40 (0.85%)47.1647.69315.21K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

kairaae

$IYE what caused the sell off in an otherwise good tech market today?

0 Like Report
Modok

$IYE hows short doing? Keep short pls
we need your money.

0 Like Report