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 (%)
Mar 31, 2020 15.54 15.81 15.04 15.31 1,392,002 +0.22(+1.46%)
Mar 30, 2020 14.70 15.22 14.29 15.09 1,469,914 +0.16(+1.07%)
Mar 27, 2020 15.40 15.40 14.87 14.93 2,333,500 -1.03(-6.45%)
Mar 26, 2020 15.33 16.34 15.12 15.96 3,512,748 +0.82(+5.42%)
Mar 25, 2020 14.87 15.86 14.14 15.14 4,947,982 +0.42(+2.85%)
Mar 24, 2020 13.78 14.80 13.73 14.72 3,801,189 +2.04(+16.09%)
Mar 23, 2020 13.62 13.62 12.50 12.68 3,451,351 -0.92(-6.76%)
Mar 20, 2020 13.83 14.18 13.10 13.60 3,959,500 +0.13(+0.97%)
Mar 19, 2020 12.78 13.58 12.18 13.47 2,707,747 +0.89(+7.07%)
Mar 18, 2020 13.69 13.89 12.13 12.58 1,967,573 -2.13(-14.48%)
Mar 17, 2020 14.86 15.35 14.21 14.71 1,039,323 +0.04(+0.27%)
Mar 16, 2020 15.27 16.34 14.60 14.67 1,189,442 -2.20(-13.04%)
Mar 13, 2020 16.76 16.91 15.10 16.87 1,291,800 +1.33(+8.56%)
Mar 12, 2020 16.23 16.55 15.44 15.54 2,044,958 -2.10(-11.90%)
Mar 11, 2020 18.02 18.38 17.38 17.64 3,138,345 -0.99(-5.31%)
Mar 10, 2020 19.24 19.36 17.48 18.63 1,684,710 +0.85(+4.78%)
Mar 09, 2020 18.49 19.14 17.68 17.78 4,070,242 -4.63(-20.66%)
Mar 06, 2020 22.97 23.14 22.07 22.41 1,853,800 -1.33(-5.60%)
Mar 05, 2020 23.99 24.09 23.38 23.74 1,728,564 -0.93(-3.77%)
Mar 04, 2020 24.65 24.69 24.13 24.67 1,410,754 +0.49(+2.03%)
Mar 03, 2020 25.06 25.40 23.88 24.18 2,820,490 -0.76(-3.05%)
Mar 02, 2020 24.60 24.96 23.80 24.94 1,832,446 +0.64(+2.63%)
Feb 28, 2020 23.15 24.31 23.01 24.30 2,358,000 +0.37(+1.55%)
Feb 27, 2020 24.63 25.13 23.93 23.93 2,350,369 -1.42(-5.60%)
Feb 26, 2020 26.27 26.38 25.35 25.35 1,518,661 -0.79(-3.02%)
Feb 25, 2020 27.40 27.50 26.02 26.14 1,226,840 -1.21(-4.42%)
Feb 24, 2020 27.69 27.86 27.33 27.35 955,217 -1.35(-4.70%)
Feb 21, 2020 28.85 28.85 28.50 28.70 624,100 -0.40(-1.37%)
Feb 20, 2020 29.23 29.41 29.03 29.10 482,644 -0.03(-0.10%)
Feb 19, 2020 28.93 29.23 28.78 29.13 497,879 +0.37(+1.29%)
Feb 18, 2020 28.77 28.83 28.49 28.76 397,346 -0.22(-0.76%)
Feb 14, 2020 29.22 29.25 28.82 28.98 565,100 -0.14(-0.48%)
Feb 13, 2020 29.15 29.32 28.98 29.12 584,737 -0.12(-0.41%)
Feb 12, 2020 29.26 29.41 29.00 29.24 616,817 +0.40(+1.39%)
Feb 11, 2020 28.88 28.97 28.74 28.84 486,676 +0.31(+1.09%)
Feb 10, 2020 28.61 28.62 28.38 28.53 560,417 -0.19(-0.66%)
Feb 07, 2020 28.75 28.84 28.59 28.72 472,500 -0.20(-0.69%)
Feb 06, 2020 29.35 29.35 28.90 28.92 498,911 -0.35(-1.20%)
Feb 05, 2020 28.63 29.35 28.63 29.27 837,084 +1.08(+3.83%)
Feb 04, 2020 28.49 28.74 28.15 28.19 574,962 +0.08(+0.28%)
Feb 03, 2020 28.45 28.50 28.03 28.11 740,505 -0.39(-1.37%)
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%)
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.