US Energy Ishares ETF (NY: IYE )

25.55 USD -0.63 (-2.41%)
Official Closing Price Updated: 7:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 19.38 20.14 19.23 20.01 3,452,945 +0.43(+2.20%)
Jun 29, 2020 19.38 19.74 19.27 19.58 3,415,672 +0.30(+1.56%)
Jun 26, 2020 19.91 19.91 19.21 19.28 4,744,600 -0.71(-3.55%)
Jun 25, 2020 19.50 20.09 19.36 19.99 3,772,168 +0.36(+1.83%)
Jun 24, 2020 20.54 20.54 19.52 19.63 3,703,712 -1.17(-5.63%)
Jun 23, 2020 21.06 21.15 20.73 20.80 1,690,462 +0.02(+0.10%)
Jun 22, 2020 20.60 20.84 20.34 20.78 2,237,608 +0.08(+0.39%)
Jun 19, 2020 21.62 21.64 20.67 20.70 3,666,700 -0.31(-1.48%)
Jun 18, 2020 20.55 21.23 20.43 21.01 2,596,176 +0.25(+1.20%)
Jun 17, 2020 21.46 21.46 20.76 20.76 2,565,123 -0.74(-3.44%)
Jun 16, 2020 21.89 21.91 20.90 21.50 3,993,556 +0.61(+2.92%)
Jun 15, 2020 20.00 21.12 19.71 20.89 3,826,795 -0.18(-0.85%)
Jun 12, 2020 21.45 21.59 20.48 21.07 3,539,900 +0.54(+2.63%)
Jun 11, 2020 21.03 21.66 20.46 20.53 4,363,908 -2.12(-9.36%)
Jun 10, 2020 23.62 23.62 22.63 22.65 3,640,212 -1.17(-4.91%)
Jun 09, 2020 23.95 24.03 23.49 23.82 3,158,352 -0.95(-3.84%)
Jun 08, 2020 24.56 24.77 23.98 24.77 4,393,523 +1.10(+4.65%)
Jun 05, 2020 23.03 23.86 23.03 23.67 3,424,200 +1.67(+7.59%)
Jun 04, 2020 21.90 22.07 21.56 22.00 1,955,749 +0.02(+0.09%)
Jun 03, 2020 21.73 22.08 21.64 21.98 2,003,122 +0.64(+3.00%)
Jun 02, 2020 21.02 21.35 20.96 21.34 1,995,249 +0.58(+2.79%)
Jun 01, 2020 20.30 20.86 20.09 20.76 2,001,452 +0.36(+1.76%)
May 29, 2020 20.30 20.54 19.96 20.40 3,757,100 -0.05(-0.24%)
May 28, 2020 21.20 21.20 20.38 20.45 2,928,959 -0.60(-2.85%)
May 27, 2020 21.09 21.23 20.47 21.05 3,345,552 +0.22(+1.06%)
May 26, 2020 20.90 21.02 20.75 20.83 2,535,118 +0.58(+2.86%)
May 22, 2020 20.18 20.26 19.82 20.25 1,937,600 -0.12(-0.59%)
May 21, 2020 20.79 20.82 20.20 20.37 2,576,875 -0.28(-1.36%)
May 20, 2020 20.36 20.72 20.21 20.65 2,976,931 +0.75(+3.77%)
May 19, 2020 20.54 20.54 19.88 19.90 3,468,540 -0.57(-2.78%)
May 18, 2020 19.93 20.60 19.92 20.47 4,447,485 +1.50(+7.91%)
May 15, 2020 19.04 19.40 18.78 18.97 3,781,500 -0.03(-0.16%)
May 14, 2020 18.44 19.17 18.04 19.00 3,885,475 +0.18(+0.96%)
May 13, 2020 19.54 19.57 18.65 18.82 4,093,600 -0.86(-4.37%)
May 12, 2020 20.24 20.27 19.68 19.68 2,560,076 -0.35(-1.75%)
May 11, 2020 20.22 20.31 19.94 20.03 2,498,792 -0.36(-1.77%)
May 08, 2020 19.98 20.40 19.87 20.39 2,155,000 +0.89(+4.56%)
May 07, 2020 19.55 19.89 19.39 19.50 2,295,022 +0.45(+2.36%)
May 06, 2020 19.66 19.78 19.03 19.05 1,433,081 -0.49(-2.51%)
May 05, 2020 20.29 20.49 19.47 19.54 1,183,503 +0.00(+0.00%)
May 04, 2020 18.51 19.56 18.46 19.54 984,077 +0.68(+3.61%)
May 01, 2020 19.65 19.79 18.69 18.86 1,072,600 -1.18(-5.89%)
Apr 30, 2020 20.59 20.59 19.74 20.04 1,480,608 -0.46(-2.24%)
Apr 29, 2020 19.69 20.54 19.69 20.50 1,943,329 +1.42(+7.44%)
Apr 28, 2020 18.98 19.20 18.64 19.08 2,115,464 +0.44(+2.36%)
Apr 27, 2020 18.20 18.78 17.73 18.64 2,556,828 +0.39(+2.14%)
Apr 24, 2020 18.61 18.74 17.98 18.25 1,672,500 +0.01(+0.05%)
Apr 23, 2020 18.20 18.64 18.01 18.24 2,254,039 +0.57(+3.23%)
Apr 22, 2020 17.87 17.93 17.44 17.67 1,941,158 +0.58(+3.39%)
Apr 21, 2020 16.86 17.38 16.60 17.09 4,464,836 -0.26(-1.50%)
Apr 20, 2020 16.91 17.98 16.79 17.35 3,027,052 -0.57(-3.18%)
Apr 17, 2020 16.55 17.94 16.55 17.92 3,097,600 +1.69(+10.41%)
Apr 16, 2020 16.89 16.89 16.21 16.23 1,817,924 -0.67(-3.96%)
Apr 15, 2020 16.96 17.09 16.41 16.90 2,034,376 -0.81(-4.57%)
Apr 14, 2020 17.95 18.12 17.62 17.71 2,125,041 -0.06(-0.34%)
Apr 13, 2020 18.56 18.56 17.51 17.77 2,189,437 -0.05(-0.28%)
Apr 09, 2020 18.79 19.20 17.19 17.82 4,438,200 -0.21(-1.16%)
Apr 08, 2020 17.31 18.05 17.08 18.03 2,674,062 +1.14(+6.75%)
Apr 07, 2020 17.40 17.81 16.84 16.89 3,126,212 +0.36(+2.18%)
Apr 06, 2020 16.08 16.64 15.87 16.53 2,562,841 +0.84(+5.35%)
Apr 03, 2020 16.47 16.53 15.30 15.69 2,337,400 -0.21(-1.32%)
Apr 02, 2020 15.30 16.72 14.95 15.90 3,548,265 +1.32(+9.05%)
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.