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 (%)
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%)
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.