US Energy Ishares ETF (NY: IYE )

20.93 USD -0.51 (-2.38%)
Official Closing Price Updated: 8:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 28.90 28.90 28.35 28.50 816,200 -0.90(-3.06%)
Jan 30, 2020 28.88 29.42 28.80 29.40 854,331 +0.23(+0.79%)
Jan 29, 2020 29.66 29.76 29.14 29.17 503,180 -0.31(-1.05%)
Jan 28, 2020 29.50 29.66 29.38 29.48 615,047 +0.16(+0.55%)
Jan 27, 2020 29.59 29.70 29.32 29.32 633,889 -0.85(-2.82%)
Jan 24, 2020 30.49 30.49 29.97 30.17 622,000 -0.39(-1.28%)
Jan 23, 2020 30.41 30.64 30.11 30.56 519,425 -0.09(-0.29%)
Jan 22, 2020 30.96 30.96 30.61 30.65 404,135 -0.31(-1.00%)
Jan 21, 2020 31.35 31.38 30.93 30.96 836,366 -0.59(-1.87%)
Jan 17, 2020 31.80 31.86 31.52 31.55 444,300 -0.21(-0.66%)
Jan 16, 2020 31.86 32.01 31.75 31.76 599,536 +0.01(+0.03%)
Jan 15, 2020 31.84 31.90 31.63 31.75 488,592 -0.19(-0.59%)
Jan 14, 2020 31.89 31.98 31.68 31.94 675,834 +0.02(+0.06%)
Jan 13, 2020 31.92 32.03 31.72 31.92 411,417 +0.02(+0.06%)
Jan 10, 2020 32.04 32.12 31.90 31.90 557,900 -0.20(-0.62%)
Jan 09, 2020 31.88 32.15 31.50 32.10 589,064 +0.19(+0.60%)
Jan 08, 2020 32.44 32.46 31.84 31.91 808,408 -0.58(-1.79%)
Jan 07, 2020 32.43 32.49 32.09 32.49 705,727 -0.05(-0.15%)
Jan 06, 2020 32.41 32.71 32.31 32.54 949,025 +0.23(+0.71%)
Jan 03, 2020 32.68 32.77 32.16 32.31 425,900 -0.09(-0.28%)
Jan 02, 2020 32.28 32.42 32.20 32.40 580,462 +0.28(+0.87%)
Dec 31, 2019 31.72 32.13 31.67 32.12 739,600 +0.21(+0.66%)
Dec 30, 2019 32.07 32.21 31.89 31.91 621,463 -0.11(-0.34%)
Dec 27, 2019 32.26 32.29 32.01 32.02 461,000 -0.18(-0.56%)
Dec 26, 2019 32.29 32.42 32.13 32.20 402,903 +0.05(+0.16%)
Dec 24, 2019 32.19 32.31 32.11 32.15 182,900 -0.03(-0.09%)
Dec 23, 2019 31.81 32.22 31.78 32.18 828,282 +0.34(+1.07%)
Dec 20, 2019 31.72 31.89 31.62 31.84 955,600 +0.29(+0.92%)
Dec 19, 2019 31.58 31.66 31.52 31.55 429,351 -0.03(-0.09%)
Dec 18, 2019 31.39 31.75 31.39 31.58 557,587 +0.12(+0.38%)
Dec 17, 2019 31.49 31.71 31.34 31.46 490,433 +0.03(+0.10%)
Dec 16, 2019 31.18 31.53 31.18 31.43 349,667 -0.85(-2.63%)
Dec 13, 2019 32.62 32.84 32.26 32.28 991,100 -0.30(-0.92%)
Dec 12, 2019 31.98 32.62 31.92 32.58 888,278 +0.65(+2.04%)
Dec 11, 2019 31.88 32.14 31.87 31.93 287,875 -0.06(-0.19%)
Dec 10, 2019 31.99 32.09 31.84 31.99 458,185 +0.07(+0.22%)
Dec 09, 2019 31.79 32.06 31.66 31.92 460,434 -0.06(-0.19%)
Dec 06, 2019 31.43 32.03 31.43 31.98 571,300 +0.65(+2.07%)
Dec 05, 2019 31.63 31.67 31.23 31.33 453,905 -0.19(-0.60%)
Dec 04, 2019 31.26 31.59 31.21 31.52 578,950 +0.51(+1.64%)
Dec 03, 2019 31.22 31.24 30.91 31.01 784,141 -0.46(-1.46%)
Dec 02, 2019 31.56 31.78 31.46 31.47 506,238 +0.00(+0.00%)
Nov 29, 2019 31.55 31.61 31.37 31.47 184,800 -0.34(-1.07%)
Nov 27, 2019 31.73 31.86 31.55 31.81 311,200 +0.14(+0.44%)
Nov 26, 2019 32.04 32.04 31.62 31.67 318,037 -0.37(-1.15%)
Nov 25, 2019 31.91 32.06 31.81 32.04 360,065 +0.08(+0.25%)
Nov 22, 2019 32.08 32.27 31.92 31.96 317,800 -0.11(-0.34%)
Nov 21, 2019 31.60 32.10 31.57 32.07 783,595 +0.50(+1.58%)
Nov 20, 2019 31.22 31.78 31.04 31.57 583,461 +0.33(+1.06%)
Nov 19, 2019 31.59 31.63 31.21 31.24 240,918 -0.46(-1.45%)
Nov 18, 2019 31.94 31.94 31.59 31.70 228,713 -0.41(-1.28%)
Nov 15, 2019 31.94 32.22 31.94 32.11 233,600 +0.25(+0.78%)
Nov 14, 2019 31.93 32.12 31.72 31.86 293,179 -0.09(-0.28%)
Nov 13, 2019 31.96 32.07 31.84 31.95 306,959 -0.16(-0.50%)
Nov 12, 2019 32.39 32.56 31.95 32.11 315,459 -0.20(-0.62%)
Nov 11, 2019 32.20 32.43 32.08 32.31 334,801 -0.21(-0.65%)
Nov 08, 2019 32.42 32.53 32.15 32.52 296,400 -0.14(-0.43%)
Nov 07, 2019 32.48 32.76 32.42 32.66 411,465 +0.50(+1.55%)
Nov 06, 2019 32.76 32.86 32.07 32.16 469,129 -0.76(-2.31%)
Nov 05, 2019 32.86 33.10 32.72 32.92 441,229 +0.14(+0.43%)
Nov 04, 2019 32.11 32.87 32.11 32.78 377,383 +1.00(+3.15%)
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.