US Energy Ishares ETF (NY: IYE )

46.39 +0.10 (+0.22%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 27.62 27.96 27.32 27.43 3,997,546 -0.73(-2.60%)
Nov 29, 2021 28.58 28.85 28.07 28.16 2,259,679 +0.20(+0.72%)
Nov 26, 2021 27.83 28.08 27.29 27.96 3,358,126 -1.17(-4.02%)
Nov 24, 2021 28.63 29.25 28.63 29.13 1,463,956 +0.30(+1.05%)
Nov 23, 2021 28.37 28.90 28.37 28.83 2,175,387 +0.76(+2.71%)
Nov 22, 2021 27.64 28.52 27.63 28.07 2,727,745 +0.39(+1.42%)
Nov 19, 2021 28.04 28.11 27.59 27.67 1,983,201 -0.93(-3.26%)
Nov 18, 2021 28.70 28.71 28.58 28.61 1,413,722 -0.16(-0.54%)
Nov 17, 2021 28.95 29.34 28.67 28.76 1,379,047 -0.42(-1.44%)
Nov 16, 2021 29.17 29.39 29.02 29.18 1,368,254 +0.06(+0.22%)
Nov 15, 2021 28.95 29.28 28.68 29.12 993,837 +0.16(+0.54%)
Nov 12, 2021 28.88 29.09 28.79 28.96 1,588,464 -0.05(-0.19%)
Nov 11, 2021 28.88 29.22 28.87 29.02 1,614,300 +0.21(+0.73%)
Nov 10, 2021 29.43 28.81 2,268,441 -0.82(-2.78%)
Nov 09, 2021 29.55 29.63 29.15 29.63 1,898,784 +0.09(+0.31%)
Nov 08, 2021 29.49 29.83 29.39 29.54 1,681,133 +0.31(+1.07%)
Nov 05, 2021 29.19 29.37 29.01 29.23 2,306,739 +0.38(+1.30%)
Nov 04, 2021 29.19 29.28 28.62 28.85 2,711,154 +0.05(+0.19%)
Nov 03, 2021 28.70 29.08 28.60 28.80 1,911,688 -0.26(-0.88%)
Nov 02, 2021 29.21 29.39 28.97 29.06 2,756,501 -0.30(-1.03%)
Nov 01, 2021 29.13 29.40 29.04 29.36 4,715,482 +0.53(+1.84%)
Oct 29, 2021 29.11 29.17 28.70 28.83 1,754,063 -0.14(-0.47%)
Oct 28, 2021 28.58 28.99 28.58 28.96 2,728,582 +0.25(+0.86%)
Oct 27, 2021 29.13 29.36 28.66 28.72 3,340,362 -0.63(-2.15%)
Oct 26, 2021 29.36 29.35 1,641,866 +0.11(+0.38%)
Oct 25, 2021 29.12 29.38 29.02 29.24 2,477,900 +0.44(+1.53%)
Oct 22, 2021 28.68 28.83 28.37 28.80 4,106,626 +0.24(+0.83%)
Oct 21, 2021 28.85 28.96 28.35 28.56 6,180,612 -0.49(-1.67%)
Oct 20, 2021 28.67 29.05 28.56 29.05 1,766,436 +0.16(+0.57%)
Oct 19, 2021 28.70 28.99 28.52 28.88 1,810,850 +0.33(+1.15%)
Oct 18, 2021 28.74 28.94 28.40 28.55 2,428,645 +0.07(+0.26%)
Oct 15, 2021 28.62 28.73 28.47 28.48 1,377,223 +0.13(+0.45%)
Oct 14, 2021 28.39 28.49 28.08 28.35 1,936,344 +0.32(+1.14%)
Oct 13, 2021 27.81 28.17 27.53 28.03 2,023,917 +0.05(+0.16%)
Oct 12, 2021 27.92 28.25 27.78 27.98 2,320,334 +0.07(+0.26%)
Oct 11, 2021 28.36 28.50 27.90 27.91 2,513,152 -0.05(-0.20%)
Oct 08, 2021 27.45 28.04 27.45 27.97 2,735,968 +0.79(+2.90%)
Oct 07, 2021 27.06 27.32 26.92 27.18 2,563,970 +0.22(+0.82%)
Oct 06, 2021 26.78 27.06 26.45 26.96 4,019,332 -0.23(-0.84%)
Oct 05, 2021 27.41 27.68 26.91 27.19 2,966,370 +0.13(+0.47%)
Oct 04, 2021 26.95 27.35 26.80 27.06 4,184,557 +0.38(+1.44%)
Oct 01, 2021 26.08 26.70 26.03 26.67 3,227,811 +0.80(+3.08%)
Sep 30, 2021 26.23 26.30 25.86 25.88 4,215,235 -0.32(-1.22%)
Sep 29, 2021 26.23 26.36 25.91 26.20 2,473,581 -0.05(-0.17%)
Sep 28, 2021 26.45 26.70 26.19 26.24 5,192,224 +0.06(+0.24%)
Sep 27, 2021 25.81 26.29 25.81 26.18 2,671,928 +0.87(+3.44%)
Sep 24, 2021 24.99 25.42 24.98 25.31 2,270,351 +0.19(+0.74%)
Sep 23, 2021 24.49 25.21 24.37 25.12 2,086,042 +0.78(+3.20%)
Sep 22, 2021 23.96 24.60 23.96 24.34 2,833,306 +0.74(+3.15%)
Sep 21, 2021 23.81 23.92 23.36 23.60 2,383,438 +0.08(+0.35%)
Sep 20, 2021 23.64 23.81 23.16 23.52 2,953,385 -0.76(-3.13%)
Sep 17, 2021 24.39 24.71 24.22 24.28 2,792,569 -0.19(-0.78%)
Sep 16, 2021 24.72 24.72 24.34 24.47 2,856,374 -0.26(-1.06%)
Sep 15, 2021 24.17 24.77 24.16 24.73 4,954,916 +0.90(+3.76%)
Sep 14, 2021 24.41 24.45 23.76 23.84 3,451,884 -0.38(-1.57%)
Sep 13, 2021 23.81 24.36 23.81 24.22 3,595,278 +0.69(+2.93%)
Sep 10, 2021 23.90 23.95 23.50 23.53 2,220,638 +0.01(+0.04%)
Sep 09, 2021 23.39 23.90 23.26 23.52 1,751,829 +0.03(+0.12%)
Sep 08, 2021 23.93 24.07 23.49 23.49 1,587,965 -0.28(-1.18%)
Sep 07, 2021 23.78 24.09 23.70 23.77 1,531,384 -0.16(-0.68%)
Sep 03, 2021 24.03 24.18 23.83 23.94 1,320,806 -0.12(-0.49%)
Sep 02, 2021 23.66 24.24 23.66 24.05 2,354,366 +0.61(+2.59%)
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.