US Energy Ishares ETF (NY: IYE )

46.39 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 16.94 16.98 16.59 16.59 694,015 -0.38(-2.26%)
Aug 28, 2020 16.71 16.99 16.64 16.97 810,507 +0.32(+1.94%)
Aug 27, 2020 16.63 16.75 16.46 16.65 1,373,149 +0.03(+0.16%)
Aug 26, 2020 16.98 16.98 16.61 16.62 874,781 -0.37(-2.16%)
Aug 25, 2020 17.31 17.33 16.91 16.99 958,016 -0.24(-1.37%)
Aug 24, 2020 16.86 17.34 16.76 17.22 1,487,347 +0.45(+2.71%)
Aug 21, 2020 16.80 16.85 16.61 16.77 722,080 -0.12(-0.72%)
Aug 20, 2020 17.05 17.11 16.88 16.89 1,073,376 -0.35(-2.03%)
Aug 19, 2020 17.46 17.52 17.21 17.24 863,891 -0.19(-1.10%)
Aug 18, 2020 17.62 17.78 17.41 17.43 875,797 -0.27(-1.53%)
Aug 17, 2020 17.81 17.81 17.58 17.71 770,228 -0.10(-0.54%)
Aug 14, 2020 17.47 17.81 17.45 17.80 1,050,475 +0.18(+1.04%)
Aug 13, 2020 17.84 17.96 17.57 17.62 1,132,987 -0.36(-1.99%)
Aug 12, 2020 18.01 18.15 17.77 17.98 1,209,208 +0.22(+1.23%)
Aug 11, 2020 18.20 18.39 17.69 17.76 1,655,664 -0.08(-0.44%)
Aug 10, 2020 17.43 17.84 17.41 17.84 1,695,467 +0.53(+3.08%)
Aug 07, 2020 17.16 17.34 16.95 17.30 1,562,368 +0.04(+0.25%)
Aug 06, 2020 17.30 17.44 17.19 17.26 1,673,421 -0.13(-0.75%)
Aug 05, 2020 17.52 17.58 17.22 17.39 1,766,679 +0.20(+1.17%)
Aug 04, 2020 16.71 17.23 16.71 17.19 2,066,304 +0.42(+2.50%)
Aug 03, 2020 16.71 16.87 16.58 16.77 2,535,639 +0.05(+0.31%)
Jul 31, 2020 16.54 16.72 16.37 16.72 2,415,944 -0.07(-0.42%)
Jul 30, 2020 17.09 17.09 16.61 16.79 3,016,269 -0.65(-3.75%)
Jul 29, 2020 17.11 17.45 17.03 17.44 1,958,966 +0.37(+2.15%)
Jul 28, 2020 17.27 17.45 17.05 17.08 2,194,948 -0.31(-1.76%)
Jul 27, 2020 17.36 17.47 17.14 17.38 1,832,758 +0.02(+0.10%)
Jul 24, 2020 17.51 17.72 17.32 17.36 1,780,344 -0.12(-0.70%)
Jul 23, 2020 17.40 17.57 17.26 17.49 2,409,926 -0.01(-0.05%)
Jul 22, 2020 17.50 17.53 17.25 17.50 1,559,488 -0.23(-1.28%)
Jul 21, 2020 16.99 17.84 16.99 17.72 3,850,493 +1.01(+6.06%)
Jul 20, 2020 16.96 17.12 16.70 16.71 2,424,238 -0.29(-1.69%)
Jul 17, 2020 17.28 17.50 16.94 17.00 1,915,276 -0.24(-1.42%)
Jul 16, 2020 17.24 17.46 17.01 17.24 1,916,616 -0.10(-0.55%)
Jul 15, 2020 17.37 17.45 17.09 17.34 2,932,758 +0.35(+2.06%)
Jul 14, 2020 16.29 17.02 16.26 16.99 3,809,056 +0.58(+3.51%)
Jul 13, 2020 16.63 16.72 16.30 16.41 2,961,720 -0.10(-0.58%)
Jul 10, 2020 15.96 16.51 15.92 16.51 3,290,596 +0.50(+3.11%)
Jul 09, 2020 16.77 16.80 15.99 16.01 3,505,000 -0.79(-4.73%)
Jul 08, 2020 16.84 17.09 16.67 16.81 2,343,699 -0.02(-0.10%)
Jul 07, 2020 17.11 17.16 16.79 16.82 2,523,214 -0.51(-2.92%)
Jul 06, 2020 17.57 17.71 17.12 17.33 1,927,976 +0.06(+0.35%)
Jul 02, 2020 17.46 17.65 17.22 17.27 1,860,753 +0.23(+1.33%)
Jul 01, 2020 17.54 17.77 17.04 17.04 2,518,993 -0.43(-2.45%)
Jun 30, 2020 16.92 17.58 16.79 17.47 3,955,112 +0.38(+2.20%)
Jun 29, 2020 16.92 17.23 16.82 17.09 3,912,418 +0.26(+1.56%)
Jun 26, 2020 17.38 17.38 16.77 16.83 5,434,615 -0.62(-3.55%)
Jun 25, 2020 17.02 17.54 16.90 17.45 4,320,760 +0.31(+1.83%)
Jun 24, 2020 17.93 17.93 17.04 17.14 4,242,349 -1.02(-5.63%)
Jun 23, 2020 18.39 18.46 18.10 18.16 1,936,308 +0.02(+0.10%)
Jun 22, 2020 17.98 18.19 17.76 18.14 2,563,027 +0.07(+0.39%)
Jun 19, 2020 18.88 18.89 18.05 18.07 4,199,954 -0.27(-1.48%)
Jun 18, 2020 17.94 18.53 17.84 18.34 2,973,742 +0.22(+1.20%)
Jun 17, 2020 18.74 18.74 18.12 18.12 2,938,173 -0.65(-3.44%)
Jun 16, 2020 19.11 19.13 18.25 18.77 4,574,345 +0.53(+2.92%)
Jun 15, 2020 17.46 18.44 17.21 18.24 4,383,332 +0.04(+0.19%)
Jun 12, 2020 18.53 18.65 17.69 18.20 4,097,497 +0.47(+2.63%)
Jun 11, 2020 18.17 18.71 17.68 17.74 5,051,301 -1.83(-9.36%)
Jun 10, 2020 20.41 20.41 19.55 19.57 4,213,610 -1.01(-4.91%)
Jun 09, 2020 20.69 20.76 20.29 20.58 3,655,848 -0.82(-3.84%)
Jun 08, 2020 21.22 21.40 20.72 21.40 5,085,581 +0.95(+4.65%)
Jun 05, 2020 19.90 20.61 19.90 20.45 3,963,572 +1.44(+7.59%)
Jun 04, 2020 18.92 19.07 18.63 19.01 2,263,814 +0.02(+0.09%)
Jun 03, 2020 18.77 19.07 18.70 18.99 2,318,649 +0.55(+3.00%)
Jun 02, 2020 18.16 18.44 18.11 18.44 2,309,536 +0.50(+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.