US Energy Ishares ETF (NY: IYE )

25.89 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 40.47 40.92 40.44 40.50 266,043 +0.01(+0.02%)
Apr 27, 2018 40.55 40.69 40.34 40.49 341,771 -0.47(-1.15%)
Apr 26, 2018 40.49 40.97 40.39 40.96 473,022 +0.59(+1.46%)
Apr 25, 2018 39.98 40.41 39.65 40.37 291,983 +0.36(+0.90%)
Apr 24, 2018 40.60 40.85 39.81 40.01 471,512 -0.45(-1.11%)
Apr 23, 2018 40.15 40.48 39.89 40.46 830,192 +0.24(+0.60%)
Apr 20, 2018 40.30 40.35 39.99 40.22 1,370,809 -0.23(-0.57%)
Apr 19, 2018 40.45 40.74 40.18 40.45 462,531 +0.04(+0.10%)
Apr 18, 2018 40.06 40.75 40.06 40.41 383,141 +0.67(+1.69%)
Apr 17, 2018 39.60 39.89 39.46 39.74 290,323 +0.19(+0.48%)
Apr 16, 2018 39.28 39.72 39.07 39.55 385,142 +0.38(+0.97%)
Apr 13, 2018 38.95 39.32 38.89 39.17 324,913 +0.46(+1.19%)
Apr 12, 2018 38.81 38.97 38.59 38.71 469,617 -0.02(-0.05%)
Apr 11, 2018 38.22 38.82 38.19 38.73 1,264,942 +0.43(+1.12%)
Apr 10, 2018 37.60 38.59 37.60 38.30 716,809 +1.24(+3.35%)
Apr 09, 2018 37.09 37.52 36.95 37.06 458,734 +0.17(+0.46%)
Apr 06, 2018 37.38 37.54 36.42 36.89 447,823 -0.73(-1.94%)
Apr 05, 2018 37.02 37.84 37.00 37.62 656,559 +0.70(+1.90%)
Apr 04, 2018 36.40 36.99 36.13 36.92 387,665 -0.04(-0.11%)
Apr 03, 2018 36.37 36.98 35.98 36.96 972,441 +0.77(+2.13%)
Apr 02, 2018 36.81 36.90 35.59 36.19 803,314 -0.78(-2.11%)
Mar 29, 2018 36.97 36.97 36.97 0 +0.76(+2.10%)
Mar 28, 2018 36.91 37.04 36.16 36.21 294,696 -0.68(-1.84%)
Mar 27, 2018 37.32 37.55 36.66 36.89 344,819 -0.39(-1.05%)
Mar 26, 2018 37.04 37.31 36.59 37.28 218,160 +0.65(+1.77%)
Mar 23, 2018 37.05 37.46 36.54 36.63 337,408 -0.21(-0.57%)
Mar 22, 2018 37.22 37.39 36.78 36.84 312,556 -1.05(-2.77%)
Mar 21, 2018 37.06 38.13 37.02 37.89 474,314 +1.01(+2.74%)
Mar 20, 2018 36.78 37.13 36.78 36.88 137,603 +0.32(+0.88%)
Mar 19, 2018 37.04 37.06 36.35 36.56 364,691 -0.61(-1.64%)
Mar 16, 2018 36.81 37.32 36.78 37.17 224,843 +0.34(+0.92%)
Mar 15, 2018 37.18 37.32 36.55 36.83 234,687 -0.20(-0.54%)
Mar 14, 2018 37.38 37.49 36.96 37.03 291,636 -0.22(-0.59%)
Mar 13, 2018 37.57 37.79 37.11 37.25 235,215 -0.26(-0.69%)
Mar 12, 2018 37.49 37.78 37.32 37.51 203,532 +0.02(+0.05%)
Mar 09, 2018 37.05 37.54 37.05 37.49 233,509 +0.69(+1.88%)
Mar 08, 2018 36.92 37.00 36.55 36.80 260,395 -0.02(-0.05%)
Mar 07, 2018 37.13 36.50 36.82 308,908 -0.33(-0.89%)
Mar 06, 2018 37.34 37.49 36.98 37.15 147,535 +0.00(+0.00%)
Mar 05, 2018 36.50 37.26 36.50 37.15 462,425 +0.43(+1.17%)
Mar 02, 2018 36.24 36.83 35.95 36.72 771,535 +0.24(+0.66%)
Mar 01, 2018 36.47 37.03 36.23 36.48 2,346,572 -0.05(-0.14%)
Feb 28, 2018 37.56 37.66 36.53 36.53 462,553 -0.85(-2.27%)
Feb 27, 2018 37.95 38.27 37.38 37.38 234,297 -0.53(-1.40%)
Feb 26, 2018 37.80 37.99 37.67 37.91 2,319,815 +0.21(+0.56%)
Feb 23, 2018 37.03 37.71 37.00 37.70 408,618 +0.82(+2.22%)
Feb 22, 2018 36.70 37.39 36.63 36.88 261,300 +0.43(+1.18%)
Feb 21, 2018 36.99 37.30 36.45 36.45 297,789 -0.62(-1.67%)
Feb 20, 2018 37.30 37.62 36.93 37.07 365,987 -0.21(-0.56%)
Feb 16, 2018 37.28 37.28 37.28 0 -0.08(-0.21%)
Feb 15, 2018 37.55 37.56 36.76 37.36 573,862 -0.08(-0.21%)
Feb 14, 2018 36.51 37.53 36.39 37.44 792,290 +0.56(+1.52%)
Feb 13, 2018 36.80 37.01 36.69 36.88 811,803 -0.16(-0.43%)
Feb 12, 2018 36.91 37.39 36.73 37.04 1,778,679 +0.65(+1.79%)
Feb 09, 2018 36.79 36.86 35.18 36.39 1,576,966 -0.02(-0.05%)
Feb 08, 2018 37.62 37.78 36.39 36.41 1,092,420 -1.18(-3.14%)
Feb 07, 2018 38.35 38.56 37.57 37.59 980,849 -0.66(-1.73%)
Feb 06, 2018 37.20 38.53 37.18 38.25 1,392,196 +0.25(+0.66%)
Feb 05, 2018 39.02 39.45 37.37 38.00 1,036,206 -1.57(-3.97%)
Feb 02, 2018 40.59 40.63 39.38 39.57 1,082,802 -1.77(-4.28%)
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.