US Energy Ishares ETF (NY: IYE )

26.09 USD -0.26 (-0.99%)
Streaming Delayed Price Updated: 2:16 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 14, 2021 25.88 26.67 25.85 26.35 2,555,023 +0.75(+2.93%)
Apr 13, 2021 25.55 25.75 25.36 25.60 2,071,644 +0.02(+0.08%)
Apr 12, 2021 26.00 26.19 25.51 25.58 1,930,711 -0.24(-0.93%)
Apr 09, 2021 25.93 26.15 25.67 25.82 1,917,100 -0.14(-0.54%)
Apr 08, 2021 26.12 26.12 25.67 25.96 2,966,172 -0.37(-1.41%)
Apr 07, 2021 26.24 26.42 26.13 26.33 2,656,128 +0.12(+0.46%)
Apr 06, 2021 26.34 26.75 26.17 26.21 3,342,327 -0.04(-0.15%)
Apr 05, 2021 26.88 26.88 26.11 26.25 2,609,679 -0.65(-2.42%)
Apr 01, 2021 26.36 26.90 26.21 26.90 4,060,100 +0.67(+2.55%)
Mar 31, 2021 26.41 26.48 26.14 26.23 3,271,626 -0.19(-0.72%)
Mar 30, 2021 26.40 26.69 26.23 26.42 3,114,158 -0.24(-0.90%)
Mar 29, 2021 26.79 26.88 26.33 26.66 3,188,905 -0.34(-1.26%)
Mar 26, 2021 26.73 27.02 26.50 27.00 3,517,900 +0.69(+2.62%)
Mar 25, 2021 25.76 26.39 25.36 26.31 5,639,236 -0.04(-0.15%)
Mar 24, 2021 26.09 26.68 26.09 26.35 10,416,115 +0.62(+2.41%)
Mar 23, 2021 25.56 26.28 25.43 25.73 42,603,554 -0.35(-1.34%)
Mar 22, 2021 26.29 26.38 26.06 26.08 2,782,147 -0.28(-1.06%)
Mar 19, 2021 26.35 26.77 25.99 26.36 3,074,300 +0.05(+0.19%)
Mar 18, 2021 27.33 27.42 26.21 26.31 3,558,321 -1.30(-4.71%)
Mar 17, 2021 27.23 27.69 27.06 27.61 2,740,753 +0.23(+0.84%)
Mar 16, 2021 27.76 27.76 27.22 27.38 2,901,848 -0.78(-2.77%)
Mar 15, 2021 28.38 28.47 27.83 28.16 2,320,333 -0.31(-1.09%)
Mar 12, 2021 28.49 28.70 28.26 28.47 2,211,200 +0.03(+0.11%)
Mar 11, 2021 28.48 28.88 28.34 28.44 2,054,192 +0.07(+0.25%)
Mar 10, 2021 27.66 28.48 27.61 28.37 2,998,147 +0.75(+2.72%)
Mar 09, 2021 28.08 28.40 27.50 27.62 2,386,615 -0.56(-1.99%)
Mar 08, 2021 28.42 28.54 27.76 28.18 4,298,422 +0.04(+0.14%)
Mar 05, 2021 27.89 28.18 27.19 28.14 3,366,000 +1.02(+3.76%)
Mar 04, 2021 26.70 27.61 26.50 27.12 4,423,688 +0.66(+2.49%)
Mar 03, 2021 26.31 27.07 26.31 26.46 3,044,043 +0.36(+1.38%)
Mar 02, 2021 26.27 26.54 26.10 26.10 2,704,089 -0.13(-0.50%)
Mar 01, 2021 26.27 26.58 26.06 26.23 3,684,647 +0.68(+2.66%)
Feb 26, 2021 25.86 25.89 24.83 25.55 2,673,400 -0.63(-2.41%)
Feb 25, 2021 26.94 26.94 26.00 26.18 2,828,591 -0.55(-2.06%)
Feb 24, 2021 25.97 26.86 25.79 26.73 2,260,541 +0.93(+3.60%)
Feb 23, 2021 25.67 25.89 24.72 25.80 2,031,819 +0.40(+1.57%)
Feb 22, 2021 24.74 25.74 24.70 25.40 1,695,220 +0.78(+3.17%)
Feb 19, 2021 24.23 24.67 24.19 24.62 1,149,000 +0.41(+1.69%)
Feb 18, 2021 24.70 24.71 24.14 24.21 1,509,586 -0.59(-2.38%)
Feb 17, 2021 24.63 24.92 24.32 24.80 1,332,262 +0.33(+1.35%)
Feb 16, 2021 24.39 24.68 24.27 24.47 2,375,021 +0.64(+2.69%)
Feb 12, 2021 23.35 23.87 23.33 23.83 1,093,400 +0.31(+1.32%)
Feb 11, 2021 23.80 23.80 23.01 23.52 1,311,048 -0.34(-1.42%)
Feb 10, 2021 23.53 23.87 23.34 23.86 1,486,788 +0.46(+1.97%)
Feb 09, 2021 23.45 23.56 23.13 23.40 1,280,352 -0.27(-1.14%)
Feb 08, 2021 23.08 23.77 23.05 23.67 2,147,499 +0.95(+4.18%)
Feb 05, 2021 22.85 22.95 22.67 22.72 1,599,500 +0.20(+0.89%)
Feb 04, 2021 22.42 22.53 22.08 22.52 943,483 +0.21(+0.94%)
Feb 03, 2021 21.52 22.36 21.45 22.31 2,003,212 +0.91(+4.25%)
Feb 02, 2021 21.68 21.91 21.40 21.40 1,448,359 +0.22(+1.04%)
Feb 01, 2021 21.28 21.38 20.84 21.18 1,295,001 +0.14(+0.67%)
Jan 29, 2021 21.44 21.71 20.95 21.04 2,234,800 -0.67(-3.09%)
Jan 28, 2021 21.62 21.95 21.43 21.71 2,049,938 +0.27(+1.26%)
Jan 27, 2021 21.40 22.02 21.09 21.44 4,907,859 -0.31(-1.43%)
Jan 26, 2021 22.44 22.74 21.74 21.75 1,241,210 -0.48(-2.16%)
Jan 25, 2021 22.28 22.31 21.83 22.23 2,350,650 -0.24(-1.07%)
Jan 22, 2021 22.14 22.51 21.91 22.47 1,319,200 -0.11(-0.49%)
Jan 21, 2021 23.25 23.32 22.36 22.58 2,024,770 -0.75(-3.21%)
Jan 20, 2021 23.47 23.48 23.12 23.33 1,483,766 +0.06(+0.26%)
Jan 19, 2021 23.15 23.42 23.04 23.27 2,169,294 +0.45(+1.97%)
Jan 15, 2021 23.32 23.32 22.63 22.82 2,472,000 -0.94(-3.96%)
Jan 14, 2021 23.20 24.00 23.20 23.76 2,204,241 +0.67(+2.90%)
Jan 13, 2021 23.31 23.31 22.90 23.09 1,904,262 -0.17(-0.73%)
Jan 12, 2021 22.72 23.37 22.61 23.26 2,027,473 +0.77(+3.42%)
Jan 11, 2021 21.70 22.56 21.60 22.49 1,420,001 +0.38(+1.72%)
Jan 08, 2021 22.42 22.43 21.96 22.11 2,093,300 -0.07(-0.32%)
Jan 07, 2021 22.04 22.37 21.84 22.18 1,696,571 +0.33(+1.51%)
Jan 06, 2021 21.58 22.02 21.31 21.85 2,562,851 +0.68(+3.21%)
Jan 05, 2021 20.52 21.70 20.45 21.17 2,106,190 +0.88(+4.34%)
Jan 04, 2021 20.46 20.66 20.06 20.29 2,090,541 +0.05(+0.25%)
Dec 31, 2020 20.24 20.24 20.24 1,167,116 -0.17(-0.83%)
Dec 30, 2020 20.09 20.59 20.07 20.41 1,167,116 +0.34(+1.69%)
Dec 29, 2020 20.31 20.38 20.00 20.07 1,542,950 -0.13(-0.64%)
Dec 28, 2020 20.42 20.67 20.16 20.20 1,281,868 -0.13(-0.64%)
Dec 24, 2020 20.52 20.52 20.15 20.33 774,600 -0.13(-0.64%)
Dec 23, 2020 20.17 20.74 20.17 20.46 1,132,151 +0.44(+2.20%)
Dec 22, 2020 20.31 20.39 20.01 20.02 1,188,077 -0.32(-1.57%)
Dec 21, 2020 19.92 20.52 19.78 20.34 1,994,716 -0.37(-1.79%)
Dec 18, 2020 21.06 21.13 20.58 20.71 2,059,400 -0.33(-1.57%)
Dec 17, 2020 21.39 21.39 20.95 21.04 1,437,707 -0.13(-0.61%)
Dec 16, 2020 21.37 21.41 21.04 21.17 1,835,044 -0.09(-0.42%)
Dec 15, 2020 21.04 21.37 20.78 21.26 1,746,062 +0.43(+2.06%)
Dec 14, 2020 21.98 21.98 20.80 20.83 2,596,228 -0.98(-4.49%)
Dec 11, 2020 21.91 21.92 21.53 21.81 1,066,800 -0.26(-1.18%)
Dec 10, 2020 21.43 22.30 21.40 22.07 2,164,370 +0.64(+2.99%)
Dec 09, 2020 21.61 21.93 21.15 21.43 2,456,863 +0.05(+0.23%)
Dec 08, 2020 20.82 21.58 20.77 21.38 1,609,729 +0.34(+1.62%)
Dec 07, 2020 21.33 21.35 20.88 21.04 1,714,068 -0.55(-2.55%)
Dec 04, 2020 20.81 21.59 20.81 21.59 2,914,700 +1.10(+5.37%)
Dec 03, 2020 20.38 20.71 20.16 20.49 2,555,088 +0.21(+1.04%)
Dec 02, 2020 19.62 20.57 19.54 20.28 4,027,373 +0.62(+3.15%)
Dec 01, 2020 20.09 20.21 19.63 19.66 2,901,412 +0.08(+0.41%)
Nov 30, 2020 20.51 20.51 19.56 19.58 2,429,194 -1.13(-5.46%)
Nov 27, 2020 20.85 21.00 20.55 20.71 1,471,400 -0.22(-1.05%)
Nov 25, 2020 21.26 21.26 20.83 20.93 2,404,500 -0.51(-2.38%)
Nov 24, 2020 21.04 21.48 20.88 21.44 3,584,230 +1.04(+5.10%)
Nov 23, 2020 19.38 20.42 19.36 20.40 3,265,060 +1.34(+7.03%)
Nov 20, 2020 19.13 19.21 18.96 19.06 1,405,900 -0.12(-0.63%)
Nov 19, 2020 18.73 19.21 18.59 19.18 1,878,179 +0.33(+1.75%)
Nov 18, 2020 19.54 19.63 18.85 18.85 2,754,328 -0.53(-2.73%)
Nov 17, 2020 18.98 19.41 18.72 19.38 1,811,090 +0.16(+0.83%)
Nov 16, 2020 18.75 19.23 18.57 19.22 3,489,857 +1.14(+6.31%)
Nov 13, 2020 17.53 18.14 17.53 18.08 2,672,500 +0.69(+3.97%)
Nov 12, 2020 17.75 17.96 17.25 17.39 2,568,780 -0.64(-3.55%)
Nov 11, 2020 18.36 18.36 17.86 18.03 2,749,640 -0.14(-0.77%)
Nov 10, 2020 17.93 18.17 17.58 18.17 4,028,289 +0.55(+3.12%)
Nov 09, 2020 17.25 18.03 17.21 17.62 5,406,825 +2.09(+13.46%)
Nov 06, 2020 15.82 16.06 15.47 15.53 1,972,400 -0.29(-1.83%)
Nov 05, 2020 15.87 16.15 15.82 15.82 1,951,833 +0.00(+0.00%)
Nov 04, 2020 15.79 16.19 15.40 15.82 2,098,474 +0.00(+0.00%)
Nov 03, 2020 16.17 16.17 15.68 15.82 2,598,056 -0.09(-0.57%)
Nov 02, 2020 15.57 16.11 15.32 15.91 3,065,910 +0.54(+3.51%)
Oct 30, 2020 15.22 15.40 15.03 15.37 2,956,000 +0.03(+0.20%)
Oct 29, 2020 14.74 15.38 14.52 15.34 2,874,505 +0.45(+3.02%)
Oct 28, 2020 15.13 15.25 14.83 14.89 3,728,094 -0.62(-4.00%)
Oct 27, 2020 15.73 15.73 15.48 15.51 1,120,423 -0.21(-1.34%)
Oct 26, 2020 16.00 16.05 15.55 15.72 2,028,065 -0.55(-3.38%)
Oct 23, 2020 16.43 16.54 16.10 16.27 2,104,900 -0.08(-0.49%)
Oct 22, 2020 15.73 16.38 15.66 16.35 1,762,955 +0.64(+4.07%)
Oct 21, 2020 15.94 16.03 15.71 15.71 1,655,690 -0.33(-2.06%)
Oct 20, 2020 15.94 16.16 15.83 16.04 1,921,925 +0.21(+1.33%)
Oct 19, 2020 16.25 16.32 15.82 15.83 1,839,112 -0.35(-2.16%)
Oct 16, 2020 16.47 16.49 16.15 16.18 1,575,300 -0.34(-2.06%)
Oct 15, 2020 16.05 16.54 15.91 16.52 1,681,844 +0.20(+1.23%)
Oct 14, 2020 16.30 16.71 16.28 16.32 1,152,515 +0.06(+0.37%)
Oct 13, 2020 16.51 16.61 16.23 16.26 1,100,001 -0.24(-1.45%)
Oct 12, 2020 16.44 16.56 16.25 16.50 1,045,961 +0.04(+0.24%)
Oct 09, 2020 16.89 16.89 16.43 16.46 1,623,800 -0.24(-1.44%)
Oct 08, 2020 16.25 16.72 16.17 16.70 1,593,308 +0.60(+3.73%)
Oct 07, 2020 15.96 16.15 15.80 16.10 1,086,537 +0.23(+1.45%)
Oct 06, 2020 16.33 16.43 15.83 15.87 2,172,080 -0.24(-1.49%)
Oct 05, 2020 15.80 16.12 15.74 16.11 1,797,836 +0.48(+3.07%)
Oct 02, 2020 15.09 15.76 15.04 15.63 2,299,100 +0.17(+1.10%)
Oct 01, 2020 15.79 15.85 15.39 15.46 1,630,394 -0.50(-3.13%)
Sep 30, 2020 16.12 16.27 15.87 15.96 1,551,234 -0.05(-0.31%)
Sep 29, 2020 16.40 16.43 15.85 16.01 1,408,172 -0.43(-2.62%)
Sep 28, 2020 16.37 16.62 16.34 16.44 1,779,874 +0.38(+2.37%)
Sep 25, 2020 15.92 16.18 15.81 16.06 1,601,300 +0.00(+0.00%)
Sep 24, 2020 15.98 16.35 15.72 16.06 2,107,365 +0.01(+0.06%)
Sep 23, 2020 16.85 16.94 16.04 16.05 1,689,767 -1.03(-6.03%)
Sep 22, 2020 17.24 17.54 17.06 17.08 894,957 -0.16(-0.93%)
Sep 21, 2020 17.39 17.42 16.97 17.24 1,526,063 -0.57(-3.20%)
Sep 18, 2020 17.97 18.04 17.65 17.81 1,128,700 -0.23(-1.27%)
Sep 17, 2020 17.74 18.04 17.54 18.04 1,232,922 +0.02(+0.11%)
Sep 16, 2020 17.50 18.26 17.34 18.02 1,867,373 +0.71(+4.10%)
Sep 15, 2020 17.56 17.73 17.28 17.31 678,212 -0.12(-0.69%)
Sep 14, 2020 17.35 17.60 17.25 17.43 858,113 +0.11(+0.64%)
Sep 11, 2020 17.34 17.43 17.17 17.32 1,205,500 +0.03(+0.17%)
Sep 10, 2020 17.99 18.02 17.28 17.29 2,290,227 -0.64(-3.57%)
Sep 09, 2020 18.02 18.14 17.90 17.93 1,208,626 +0.11(+0.62%)
Sep 08, 2020 18.22 18.26 17.65 17.82 2,514,759 -0.72(-3.88%)
Sep 04, 2020 18.78 18.90 18.30 18.54 1,325,900 -0.08(-0.43%)
Sep 03, 2020 18.72 19.09 18.49 18.62 1,680,577 -0.14(-0.75%)
Sep 02, 2020 18.80 18.96 18.66 18.76 1,120,793 -0.11(-0.58%)
Sep 01, 2020 18.90 18.95 18.65 18.87 646,972 -0.13(-0.68%)
Aug 31, 2020 19.40 19.45 19.00 19.00 605,899 -0.44(-2.26%)
Aug 28, 2020 19.14 19.46 19.06 19.44 707,600 +0.37(+1.94%)
Aug 27, 2020 19.05 19.19 18.85 19.07 1,198,805 +0.03(+0.16%)
Aug 26, 2020 19.45 19.45 19.02 19.04 763,713 -0.42(-2.16%)
Aug 25, 2020 19.83 19.85 19.37 19.46 836,380 -0.27(-1.37%)
Aug 24, 2020 19.31 19.86 19.20 19.73 1,298,504 +0.52(+2.71%)
Aug 21, 2020 19.24 19.30 19.03 19.21 630,400 -0.14(-0.72%)
Aug 20, 2020 19.53 19.60 19.34 19.35 937,093 -0.40(-2.03%)
Aug 19, 2020 20.00 20.07 19.71 19.75 754,206 -0.22(-1.10%)
Aug 18, 2020 20.18 20.37 19.94 19.97 764,600 -0.31(-1.53%)
Aug 17, 2020 20.40 20.40 20.14 20.28 672,435 -0.11(-0.54%)
Aug 14, 2020 20.01 20.40 19.99 20.39 917,100 +0.21(+1.04%)
Aug 13, 2020 20.44 20.57 20.13 20.18 989,136 -0.41(-1.99%)
Aug 12, 2020 20.63 20.79 20.36 20.59 1,055,679 +0.25(+1.23%)
Aug 11, 2020 20.85 21.06 20.26 20.34 1,445,450 -0.09(-0.44%)
Aug 10, 2020 19.96 20.44 19.94 20.43 1,480,200 +0.61(+3.08%)
Aug 07, 2020 19.66 19.86 19.41 19.82 1,364,000 +0.05(+0.25%)
Aug 06, 2020 19.82 19.98 19.70 19.77 1,460,953 -0.15(-0.75%)
Aug 05, 2020 20.07 20.14 19.73 19.92 1,542,370 +0.23(+1.17%)
Aug 04, 2020 19.14 19.74 19.14 19.69 1,803,953 +0.48(+2.50%)
Aug 03, 2020 19.14 19.32 18.99 19.21 2,213,698 +0.06(+0.31%)
Jul 31, 2020 18.94 19.15 18.75 19.15 2,109,200 -0.08(-0.42%)
Jul 30, 2020 19.58 19.58 19.03 19.23 2,633,304 -0.75(-3.75%)
Jul 29, 2020 19.60 19.99 19.51 19.98 1,710,243 +0.42(+2.15%)
Jul 28, 2020 19.78 19.99 19.53 19.56 1,916,263 -0.35(-1.76%)
Jul 27, 2020 19.88 20.01 19.63 19.91 1,600,059 +0.02(+0.10%)
Jul 24, 2020 20.06 20.30 19.84 19.89 1,554,300 -0.14(-0.70%)
Jul 23, 2020 19.93 20.12 19.77 20.03 2,103,946 -0.01(-0.05%)
Jul 22, 2020 20.04 20.08 19.76 20.04 1,361,485 -0.26(-1.28%)
Jul 21, 2020 19.46 20.44 19.46 20.30 3,361,609 +1.16(+6.06%)
Jul 20, 2020 19.43 19.61 19.13 19.14 2,116,441 -0.33(-1.69%)
Jul 17, 2020 19.79 20.04 19.40 19.47 1,672,100 -0.28(-1.42%)
Jul 16, 2020 19.75 20.00 19.48 19.75 1,673,270 -0.11(-0.55%)
Jul 15, 2020 19.90 19.99 19.57 19.86 2,560,396 +0.40(+2.06%)
Jul 14, 2020 18.66 19.49 18.62 19.46 3,325,433 +0.66(+3.51%)
Jul 13, 2020 19.05 19.15 18.67 18.80 2,585,681 -0.11(-0.58%)
Jul 10, 2020 18.28 18.92 18.24 18.91 2,872,800 +0.57(+3.11%)
Jul 09, 2020 19.21 19.24 18.32 18.34 3,059,982 -0.91(-4.73%)
Jul 08, 2020 19.29 19.57 19.10 19.25 2,046,128 -0.02(-0.10%)
Jul 07, 2020 19.60 19.66 19.24 19.27 2,202,850 -0.58(-2.92%)
Jul 06, 2020 20.12 20.28 19.61 19.85 1,683,188 +0.07(+0.35%)
Jul 02, 2020 20.00 20.22 19.73 19.78 1,624,500 +0.26(+1.33%)
Jul 01, 2020 20.09 20.36 19.52 19.52 2,199,165 -0.49(-2.45%)
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%)
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.