Scarica l'app Stockscreener
47.49
0.59%
0.28
Dopo l'orario di chiusura:
47.49
Storico Dei Prezzi Delle Azioni Di Ishares U S Energy Etf (IYE)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-11-21 | $47.69 | $46.80 | $0.885 | 1,321,078.0 | +0.59% |
| 2025-11-20 | $48.67 | $47.17 | $1.50 | 1,014,040.0 | -1.15% |
| 2025-11-19 | $47.89 | $47.18 | $0.71 | 895,326.0 | -1.18% |
| 2025-11-18 | $48.48 | $47.65 | $0.83 | 879,122.0 | +0.79% |
| 2025-11-17 | $48.74 | $47.77 | $0.965 | 1,210,919.0 | -1.74% |
| 2025-11-14 | $48.92 | $47.66 | $1.27 | 932,826.0 | +1.60% |
| 2025-11-13 | $48.48 | $47.83 | $0.645 | 837,955.0 | +0.13% |
| 2025-11-12 | $48.50 | $47.91 | $0.59 | 654,426.0 | -1.32% |
| 2025-11-11 | $48.94 | $48.31 | $0.63 | 1,147,606.0 | +1.17% |
| 2025-11-10 | $48.14 | $47.14 | $1.00 | 1,308,975.0 | +0.99% |
| 2025-11-07 | $47.62 | $46.89 | $0.735 | 848,201.0 | +1.47% |
| 2025-11-06 | $47.34 | $46.63 | $0.71 | 645,871.0 | +0.88% |
| 2025-11-05 | $47.00 | $46.30 | $0.70 | 806,785.0 | +0.24% |
| 2025-11-04 | $46.49 | $45.95 | $0.54 | 894,056.0 | -1.05% |
| 2025-11-03 | $47.00 | $46.32 | $0.68 | 758,828.0 | +0.02% |
| 2025-10-31 | $47.08 | $46.43 | $0.65 | 786,405.0 | +0.82% |
| 2025-10-30 | $47.06 | $46.40 | $0.66 | 640,031.0 | -0.58% |
| 2025-10-29 | $46.97 | $46.41 | $0.56 | 537,573.0 | +0.56% |
| 2025-10-28 | $46.92 | $46.44 | $0.48 | 466,931.0 | -1.04% |
| 2025-10-27 | $47.12 | $46.77 | $0.345 | 658,415.0 | +0.34% |
| 2025-10-24 | $47.50 | $46.79 | $0.71 | 452,633.0 | -0.99% |
| 2025-10-23 | $47.56 | $46.96 | $0.605 | 1,467,861.0 | +1.35% |
| 2025-10-22 | $46.84 | $45.97 | $0.87 | 1,056,450.0 | +1.24% |
Ishares U S Energy Etf Stock (IYE) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Ishares U S Energy Etf nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni IYE. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Ishares U S Energy Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Ishares U S Energy Etf Storia dei prezzi delle azioni (IYE) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-11 | $48.94 | $45.95 | $2.99 | 15,477,092.0 | +1.37% |
| 2025-10 | $47.88 | $45.12 | $2.76 | 17,501,057.0 | -1.41% |
| 2025-09 | $49.39 | $46.03 | $3.36 | 17,244,840.0 | -1.06% |
| 2025-08 | $48.16 | $44.78 | $3.38 | 11,473,800.0 | +3.62% |
| 2025-07 | $47.46 | $44.87 | $2.59 | 13,498,301.0 | +2.50% |
| 2025-06 | $47.51 | $43.43 | $4.08 | 21,156,142.0 | +4.24% |
| 2025-05 | $45.97 | $42.41 | $3.56 | 11,983,648.0 | +1.83% |
| 2025-04 | $49.72 | $39.35 | $10.37 | 15,139,527.0 | -13.59% |
| 2025-03 | $50.00 | $44.33 | $5.67 | 5,168,469.0 | +2.84% |
| 2025-02 | $49.16 | $46.05 | $3.11 | 5,202,442.0 | +3.19% |
| 2025-01 | $50.11 | $45.83 | $4.28 | 6,089,942.0 | +1.95% |
Ishares U S Energy Etf Storia dei prezzi delle azioni (IYE) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $50.50 | $43.81 | $6.69 | 5,854,651.0 | -10.86% |
| 2024-11 | $51.61 | $46.25 | $5.36 | 3,483,326.0 | +8.33% |
| 2024-10 | $49.52 | $45.86 | $3.66 | 5,532,733.0 | +0.52% |
| 2024-09 | $47.94 | $43.71 | $4.23 | 5,768,359.0 | -3.54% |
| 2024-08 | $49.14 | $44.84 | $4.30 | 5,148,112.0 | -1.98% |
| 2024-07 | $49.72 | $46.68 | $3.04 | 5,286,464.0 | +2.10% |
| 2024-06 | $48.92 | $45.98 | $2.94 | 7,505,630.0 | -2.34% |
| 2024-05 | $49.86 | $47.64 | $2.22 | 12,136,429.0 | +0.57% |
| 2024-04 | $51.70 | $48.83 | $2.87 | 12,302,712.0 | -1.07% |
| 2024-03 | $49.45 | $45.00 | $4.45 | 7,615,224.0 | +9.63% |
| 2024-02 | $45.44 | $42.99 | $2.45 | 13,102,613.0 | +3.30% |
| 2024-01 | $45.61 | $41.46 | $4.15 | 11,931,815.0 | -1.13% |
Ishares U S Energy Etf Storia dei prezzi delle azioni (IYE) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $45.31 | $42.28 | $3.03 | 11,222,080.0 | -0.72% |
| 2023-11 | $46.17 | $43.17 | $3.00 | 10,428,258.0 | -0.80% |
| 2023-10 | $48.56 | $44.20 | $4.37 | 13,827,981.0 | -5.55% |
| 2023-09 | $49.10 | $46.92 | $2.18 | 8,950,188.0 | +1.24% |
| 2023-08 | $47.42 | $44.92 | $2.50 | 10,327,069.0 | +1.34% |
| 2023-07 | $46.36 | $41.43 | $4.93 | 7,977,716.0 | +7.91% |
| 2023-06 | $43.19 | $40.24 | $2.95 | 11,492,411.0 | +6.07% |
| 2023-05 | $44.53 | $40.28 | $4.25 | 9,832,312.0 | -9.38% |
| 2023-04 | $46.13 | $43.37 | $2.76 | 7,369,396.0 | +1.87% |
| 2023-03 | $46.48 | $39.94 | $6.54 | 14,512,664.0 | -1.17% |
| 2023-02 | $47.75 | $43.70 | $4.05 | 7,966,592.0 | -7.09% |
| 2023-01 | $49.12 | $43.93 | $5.19 | 17,305,406.0 | +2.50% |
1.38%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):