US Energy Ishares ETF (NY: IYE )

26.17 USD -0.06 (-0.23%)
Streaming Delayed Price Updated: 3:58 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 31.91 32.23 31.83 31.84 665,800 -0.56(-1.73%)
May 30, 2019 32.78 32.81 32.29 32.40 427,209 -0.41(-1.25%)
May 29, 2019 32.50 32.82 32.35 32.81 461,484 -0.15(-0.46%)
May 28, 2019 33.44 33.45 32.94 32.96 341,761 -0.37(-1.11%)
May 24, 2019 33.54 33.62 33.08 33.33 323,600 +0.06(+0.18%)
May 23, 2019 33.84 33.94 33.06 33.27 600,711 -1.15(-3.34%)
May 22, 2019 34.84 34.85 34.31 34.42 322,279 -0.60(-1.71%)
May 21, 2019 34.74 35.09 34.70 35.02 199,781 +0.43(+1.24%)
May 20, 2019 34.56 34.76 34.52 34.59 261,738 -0.01(-0.03%)
May 17, 2019 34.70 34.94 34.59 34.60 320,400 -0.40(-1.14%)
May 16, 2019 34.91 35.13 34.91 35.00 255,733 +0.16(+0.46%)
May 15, 2019 34.41 34.89 34.34 34.84 451,630 +0.22(+0.64%)
May 14, 2019 34.36 34.90 34.36 34.62 364,721 +0.44(+1.29%)
May 13, 2019 34.50 34.62 34.01 34.18 663,490 -0.61(-1.75%)
May 10, 2019 34.56 34.88 34.14 34.79 390,600 +0.17(+0.49%)
May 09, 2019 34.49 34.72 34.15 34.62 479,933 -0.02(-0.06%)
May 08, 2019 34.59 34.91 34.59 34.64 391,397 +0.01(+0.03%)
May 07, 2019 34.51 34.67 34.22 34.63 457,402 -0.27(-0.77%)
May 06, 2019 34.57 35.05 34.56 34.90 379,863 +0.02(+0.06%)
May 03, 2019 34.84 35.16 34.80 34.88 375,500 +0.33(+0.96%)
May 02, 2019 34.93 35.14 34.55 34.55 447,184 -0.61(-1.73%)
May 01, 2019 35.91 36.03 35.16 35.16 400,734 -0.78(-2.17%)
Apr 30, 2019 36.31 36.41 35.88 35.94 282,007 -0.05(-0.14%)
Apr 29, 2019 36.05 36.18 35.92 35.99 228,712 -0.10(-0.28%)
Apr 26, 2019 36.18 36.27 35.72 36.09 386,400 -0.42(-1.15%)
Apr 25, 2019 36.62 36.81 36.44 36.51 288,779 -0.15(-0.41%)
Apr 24, 2019 37.32 37.32 36.64 36.66 340,925 -0.66(-1.77%)
Apr 23, 2019 37.34 37.48 37.08 37.32 399,128 +0.01(+0.03%)
Apr 22, 2019 36.89 37.37 36.82 37.31 411,447 +0.76(+2.08%)
Apr 18, 2019 36.85 36.89 36.47 36.55 256,100 -0.16(-0.44%)
Apr 17, 2019 36.99 37.07 36.69 36.71 424,349 -0.09(-0.24%)
Apr 16, 2019 36.65 36.82 36.54 36.80 288,574 +0.27(+0.74%)
Apr 15, 2019 36.72 36.82 36.50 36.53 333,100 -0.25(-0.68%)
Apr 12, 2019 37.17 37.17 36.69 36.78 500,100 +0.13(+0.35%)
Apr 11, 2019 36.59 36.92 36.39 36.65 388,963 -0.03(-0.08%)
Apr 10, 2019 36.62 36.82 36.56 36.68 446,531 +0.15(+0.41%)
Apr 09, 2019 36.85 36.85 36.42 36.53 485,577 -0.45(-1.22%)
Apr 08, 2019 36.88 37.17 36.82 36.98 536,893 +0.18(+0.49%)
Apr 05, 2019 36.27 36.85 36.27 36.80 534,600 +0.64(+1.77%)
Apr 04, 2019 35.87 36.19 35.72 36.16 756,327 +0.31(+0.86%)
Apr 03, 2019 36.31 36.39 35.73 35.85 742,652 -0.40(-1.10%)
Apr 02, 2019 36.54 36.61 36.15 36.25 567,460 -0.25(-0.68%)
Apr 01, 2019 36.22 36.55 36.22 36.50 552,991 +0.47(+1.30%)
Mar 29, 2019 36.37 36.46 35.90 36.03 643,800 -0.02(-0.06%)
Mar 28, 2019 35.73 36.08 35.73 36.05 673,663 +0.16(+0.45%)
Mar 27, 2019 36.12 36.28 35.62 35.89 888,988 -0.25(-0.69%)
Mar 26, 2019 35.99 36.41 35.94 36.14 708,754 +0.49(+1.37%)
Mar 25, 2019 35.46 35.70 35.29 35.65 1,018,778 +0.02(+0.06%)
Mar 22, 2019 36.35 36.38 35.51 35.63 1,184,000 -1.02(-2.78%)
Mar 21, 2019 36.29 36.72 36.24 36.65 656,406 +0.24(+0.66%)
Mar 20, 2019 36.07 36.72 35.92 36.41 773,632 +0.08(+0.22%)
Mar 19, 2019 36.63 36.81 36.19 36.33 696,221 -0.11(-0.30%)
Mar 18, 2019 36.01 36.51 35.97 36.44 561,325 +0.53(+1.48%)
Mar 15, 2019 35.81 36.04 35.81 35.91 566,400 -0.04(-0.11%)
Mar 14, 2019 35.94 36.14 35.92 35.95 501,862 +0.03(+0.08%)
Mar 13, 2019 35.76 35.94 35.64 35.92 568,859 +0.38(+1.07%)
Mar 12, 2019 35.39 35.72 35.35 35.54 524,494 +0.28(+0.79%)
Mar 11, 2019 35.01 35.35 34.94 35.26 518,961 +0.55(+1.58%)
Mar 08, 2019 34.84 34.84 34.39 34.71 627,100 -0.69(-1.95%)
Mar 07, 2019 35.64 35.64 35.25 35.40 793,880 -0.19(-0.53%)
Mar 06, 2019 35.76 35.88 35.42 35.59 534,181 -0.51(-1.41%)
Mar 05, 2019 36.21 36.24 35.84 36.10 583,871 -0.11(-0.30%)
Mar 04, 2019 36.24 36.35 35.66 36.21 805,068 +0.11(+0.30%)
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.