US Energy Ishares ETF (NY: IYE )

49.43 +0.53 (+1.08%)
Streaming Delayed Price Updated: 3:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 18.31 18.31 17.46 17.48 2,721,309 -1.01(-5.46%)
Nov 27, 2020 18.61 18.75 18.34 18.49 1,648,339 -0.20(-1.05%)
Nov 25, 2020 18.98 18.98 18.59 18.68 2,693,646 -0.46(-2.38%)
Nov 24, 2020 18.78 19.17 18.64 19.14 4,015,241 +0.93(+5.10%)
Nov 23, 2020 17.30 18.23 17.28 18.21 3,657,690 +1.20(+7.03%)
Nov 20, 2020 17.08 17.15 16.92 17.01 1,574,962 -0.11(-0.63%)
Nov 19, 2020 16.72 17.15 16.59 17.12 2,104,034 +0.29(+1.75%)
Nov 18, 2020 17.44 17.52 16.83 16.83 3,085,541 -0.47(-2.73%)
Nov 17, 2020 16.94 17.32 16.71 17.30 2,028,877 +0.14(+0.83%)
Nov 16, 2020 16.74 17.17 16.58 17.16 3,909,519 +1.02(+6.31%)
Nov 13, 2020 15.65 16.19 15.65 16.14 2,993,873 +0.62(+3.97%)
Nov 12, 2020 15.84 16.03 15.40 15.52 2,877,681 -0.57(-3.55%)
Nov 11, 2020 16.39 16.39 15.94 16.09 3,080,290 -0.12(-0.77%)
Nov 10, 2020 16.01 16.22 15.69 16.22 4,512,699 +0.49(+3.12%)
Nov 09, 2020 15.40 16.09 15.36 15.73 6,057,007 +1.87(+13.46%)
Nov 06, 2020 14.12 14.34 13.81 13.86 2,209,585 -0.26(-1.83%)
Nov 05, 2020 14.17 14.42 14.12 14.12 2,186,545 +0.00(+0.00%)
Nov 04, 2020 14.10 14.45 13.75 14.12 2,350,820 +0.00(+0.00%)
Nov 03, 2020 14.43 14.43 13.99 14.12 2,910,477 -0.08(-0.57%)
Nov 02, 2020 13.90 14.38 13.68 14.20 3,434,592 +0.48(+3.51%)
Oct 30, 2020 13.59 13.75 13.42 13.72 3,311,465 +0.03(+0.20%)
Oct 29, 2020 13.16 13.72 12.96 13.69 3,220,170 +0.40(+3.02%)
Oct 28, 2020 13.51 13.61 13.24 13.29 4,176,405 -0.55(-4.00%)
Oct 27, 2020 14.04 14.04 13.82 13.85 1,255,156 -0.19(-1.34%)
Oct 26, 2020 14.28 14.33 13.88 14.03 2,271,944 -0.49(-3.38%)
Oct 23, 2020 14.67 14.76 14.37 14.52 2,358,018 -0.07(-0.49%)
Oct 22, 2020 14.04 14.62 13.98 14.59 1,974,954 +0.57(+4.07%)
Oct 21, 2020 14.23 14.31 14.02 14.02 1,854,790 -0.29(-2.06%)
Oct 20, 2020 14.23 14.43 14.13 14.32 2,153,040 +0.19(+1.33%)
Oct 19, 2020 14.51 14.57 14.12 14.13 2,060,269 -0.31(-2.16%)
Oct 16, 2020 14.70 14.72 14.42 14.44 1,764,733 -0.30(-2.06%)
Oct 15, 2020 14.33 14.76 14.20 14.75 1,884,089 +0.18(+1.23%)
Oct 14, 2020 14.55 14.92 14.53 14.57 1,291,107 +0.05(+0.37%)
Oct 13, 2020 14.74 14.83 14.49 14.51 1,232,278 -0.21(-1.45%)
Oct 12, 2020 14.68 14.78 14.51 14.73 1,171,740 +0.04(+0.24%)
Oct 09, 2020 15.08 15.08 14.67 14.69 1,819,065 -0.21(-1.44%)
Oct 08, 2020 14.51 14.93 14.43 14.91 1,784,906 +0.54(+3.73%)
Oct 07, 2020 14.25 14.42 14.10 14.37 1,217,195 +0.21(+1.45%)
Oct 06, 2020 14.58 14.67 14.13 14.17 2,433,277 -0.21(-1.49%)
Oct 05, 2020 14.10 14.39 14.05 14.38 2,014,029 +0.43(+3.07%)
Oct 02, 2020 13.47 14.07 13.43 13.95 2,575,571 +0.15(+1.10%)
Oct 01, 2020 14.10 14.15 13.74 13.80 1,826,452 -0.45(-3.13%)
Sep 30, 2020 14.39 14.52 14.17 14.25 1,737,773 -0.04(-0.31%)
Sep 29, 2020 14.64 14.66 14.15 14.29 1,577,507 -0.38(-2.62%)
Sep 28, 2020 14.61 14.84 14.59 14.68 1,993,907 +0.34(+2.37%)
Sep 25, 2020 14.21 14.44 14.11 14.34 1,793,859 +0.00(+0.00%)
Sep 24, 2020 14.26 14.59 14.03 14.34 2,360,780 +0.01(+0.06%)
Sep 23, 2020 15.04 15.12 14.32 14.33 1,892,965 -0.68(-4.52%)
Sep 22, 2020 15.15 15.41 14.99 15.01 1,018,654 -0.14(-0.93%)
Sep 21, 2020 15.28 15.30 14.91 15.15 1,736,989 -0.50(-3.20%)
Sep 18, 2020 15.79 15.85 15.51 15.65 1,284,704 -0.20(-1.28%)
Sep 17, 2020 15.59 15.85 15.41 15.85 1,403,331 +0.02(+0.11%)
Sep 16, 2020 15.37 16.04 15.24 15.83 2,125,474 +0.62(+4.10%)
Sep 15, 2020 15.43 15.58 15.18 15.21 771,951 -0.11(-0.69%)
Sep 14, 2020 15.24 15.46 15.16 15.31 976,718 +0.10(+0.63%)
Sep 11, 2020 15.23 15.31 15.09 15.22 1,372,119 +0.03(+0.17%)
Sep 10, 2020 15.81 15.83 15.18 15.19 2,606,773 -0.56(-3.57%)
Sep 09, 2020 15.83 15.93 15.72 15.75 1,375,677 +0.10(+0.62%)
Sep 08, 2020 16.01 16.04 15.51 15.66 2,862,339 -0.63(-3.88%)
Sep 04, 2020 16.50 16.60 16.08 16.29 1,509,161 -0.07(-0.43%)
Sep 03, 2020 16.45 16.77 16.24 16.36 1,912,860 -0.12(-0.75%)
Sep 02, 2020 16.52 16.66 16.39 16.48 1,275,704 -0.10(-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.