US Energy Ishares ETF (NY: IYE )

25.20 USD -0.69 (-2.67%)
Official Closing Price Updated: 4:10 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 42.54 42.70 42.31 42.41 473,350 -0.13(-0.31%)
Jul 30, 2018 42.42 42.65 42.38 42.54 322,548 +0.42(+1.00%)
Jul 27, 2018 41.88 42.38 41.88 42.12 317,700 -0.27(-0.64%)
Jul 26, 2018 42.04 42.46 42.00 42.39 375,753 +0.40(+0.95%)
Jul 25, 2018 41.65 42.05 41.49 41.99 308,314 +0.36(+0.86%)
Jul 24, 2018 41.30 41.89 41.30 41.63 330,607 +0.51(+1.24%)
Jul 23, 2018 41.39 41.43 41.06 41.12 321,915 -0.20(-0.48%)
Jul 20, 2018 41.45 41.56 41.19 41.32 350,112 -0.15(-0.36%)
Jul 19, 2018 41.33 41.64 41.31 41.47 374,841 +0.03(+0.07%)
Jul 18, 2018 41.22 41.53 40.78 41.44 451,961 +0.02(+0.05%)
Jul 17, 2018 41.46 41.64 41.18 41.42 338,543 -0.15(-0.36%)
Jul 16, 2018 41.64 41.84 41.20 41.57 448,158 -0.53(-1.26%)
Jul 13, 2018 41.94 42.35 41.85 42.10 419,597 +0.22(+0.53%)
Jul 12, 2018 42.03 42.11 41.57 41.88 577,060 +0.08(+0.19%)
Jul 11, 2018 42.37 42.61 41.53 41.80 572,767 -0.94(-2.20%)
Jul 10, 2018 42.76 43.10 42.62 42.74 542,509 +0.30(+0.71%)
Jul 09, 2018 42.05 42.51 42.02 42.44 399,708 +0.63(+1.51%)
Jul 06, 2018 41.24 41.93 41.21 41.81 370,952 +0.31(+0.75%)
Jul 05, 2018 41.90 41.38 41.50 576,997 -0.10(-0.24%)
Jul 03, 2018 41.60 41.60 41.60 0 +0.36(+0.87%)
Jul 02, 2018 41.60 41.60 41.04 41.24 1,707,929 -0.70(-1.67%)
Jun 29, 2018 42.35 41.94 729,687 +0.29(+0.70%)
Jun 28, 2018 41.79 41.89 41.33 41.65 544,010 -0.07(-0.17%)
Jun 27, 2018 41.44 42.23 41.44 41.72 1,094,364 +0.55(+1.34%)
Jun 26, 2018 40.67 41.28 40.54 41.17 619,908 +0.41(+1.01%)
Jun 25, 2018 41.60 41.64 40.57 40.76 990,632 -0.97(-2.32%)
Jun 22, 2018 41.68 42.13 41.68 41.73 850,861 +0.98(+2.40%)
Jun 21, 2018 41.31 41.33 40.63 40.75 800,361 -0.85(-2.04%)
Jun 20, 2018 41.60 41.68 41.23 41.60 366,174 +0.26(+0.63%)
Jun 19, 2018 40.90 41.49 40.82 41.34 668,771 -0.08(-0.19%)
Jun 18, 2018 40.82 41.69 40.82 41.42 1,344,478 +0.50(+1.22%)
Jun 15, 2018 41.84 40.89 40.92 857,154 -0.92(-2.20%)
Jun 14, 2018 42.11 42.21 41.80 41.84 378,231 -0.12(-0.29%)
Jun 13, 2018 42.01 42.21 41.78 41.96 494,418 -0.16(-0.38%)
Jun 12, 2018 42.41 42.57 42.02 42.12 429,941 -0.29(-0.68%)
Jun 11, 2018 42.24 42.64 42.13 42.41 417,885 +0.13(+0.31%)
Jun 08, 2018 42.46 42.50 41.98 42.28 490,840 -0.08(-0.19%)
Jun 07, 2018 41.93 42.58 41.93 42.36 425,274 +0.68(+1.63%)
Jun 06, 2018 41.33 41.68 490,877 +0.18(+0.43%)
Jun 05, 2018 41.48 41.84 41.35 41.50 455,272 -0.10(-0.24%)
Jun 04, 2018 42.21 42.46 41.49 41.60 618,637 -0.43(-1.02%)
Jun 01, 2018 42.07 42.34 41.79 42.03 523,874 +0.15(+0.36%)
May 31, 2018 41.90 42.41 41.80 41.88 649,243 -0.37(-0.88%)
May 30, 2018 41.25 42.38 41.22 42.25 917,460 +1.32(+3.23%)
May 29, 2018 40.70 41.17 40.57 40.93 901,072 -0.07(-0.17%)
May 25, 2018 41.00 41.00 41.00 0 -1.10(-2.61%)
May 24, 2018 42.38 42.40 41.95 42.10 545,773 -0.72(-1.68%)
May 23, 2018 42.56 42.85 42.23 42.82 699,731 -0.03(-0.07%)
May 22, 2018 43.47 43.75 42.72 42.85 491,702 -0.58(-1.34%)
May 21, 2018 43.20 43.46 43.04 43.43 202,361 +0.43(+1.00%)
May 18, 2018 43.18 43.29 42.95 43.00 408,915 -0.34(-0.78%)
May 17, 2018 42.68 43.39 42.68 43.34 501,652 +0.66(+1.55%)
May 16, 2018 42.41 42.69 42.23 42.68 270,682 +0.21(+0.49%)
May 15, 2018 42.36 42.55 42.13 42.47 547,876 +0.00(+0.00%)
May 14, 2018 42.29 42.61 42.29 42.47 390,320 +0.32(+0.76%)
May 11, 2018 42.22 42.40 42.06 42.15 209,362 +0.01(+0.02%)
May 10, 2018 42.06 42.21 41.81 42.14 218,696 +0.30(+0.72%)
May 09, 2018 41.55 42.28 41.55 41.84 443,672 +0.81(+1.97%)
May 08, 2018 40.62 41.03 39.94 41.03 1,780,397 +0.38(+0.93%)
May 07, 2018 40.88 41.52 40.58 40.65 394,403 +0.10(+0.25%)
May 04, 2018 40.20 40.69 40.06 40.55 333,341 +0.27(+0.67%)
May 03, 2018 40.21 40.37 39.80 40.28 614,887 -0.14(-0.35%)
May 02, 2018 40.06 40.75 40.06 40.42 266,763 +0.19(+0.47%)
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.