US Energy Ishares ETF (NY: IYE )

49.16 +0.26 (+0.53%)
Streaming Delayed Price Updated: 9:38 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 26.26 26.57 26.25 26.51 1,682,973 +0.34(+1.29%)
Jun 29, 2021 26.49 26.60 26.16 26.17 1,208,894 -0.10(-0.38%)
Jun 28, 2021 27.13 27.13 26.21 26.28 2,000,725 -0.91(-3.35%)
Jun 25, 2021 27.07 27.20 26.98 27.19 1,403,290 +0.15(+0.54%)
Jun 24, 2021 26.91 27.05 26.70 27.04 1,484,916 +0.24(+0.88%)
Jun 23, 2021 26.94 27.26 26.78 26.80 1,501,358 +0.09(+0.34%)
Jun 22, 2021 26.48 26.82 26.20 26.71 1,559,061 +0.15(+0.58%)
Jun 21, 2021 25.71 26.58 25.71 26.56 2,265,359 +1.10(+4.33%)
Jun 18, 2021 25.73 26.02 25.45 25.45 2,674,321 -0.76(-2.89%)
Jun 17, 2021 27.10 27.32 25.91 26.21 4,172,140 -0.99(-3.65%)
Jun 16, 2021 27.26 27.48 26.93 27.20 2,091,114 -0.14(-0.50%)
Jun 15, 2021 26.96 27.36 26.90 27.34 2,009,018 +0.55(+2.04%)
Jun 14, 2021 27.05 27.18 26.60 26.79 1,562,678 -0.10(-0.37%)
Jun 11, 2021 27.13 27.23 26.89 26.89 1,694,005 -0.08(-0.30%)
Jun 10, 2021 27.36 27.50 26.70 26.98 2,413,668 -0.01(-0.05%)
Jun 09, 2021 27.25 27.33 26.99 26.99 1,796,507 -0.16(-0.60%)
Jun 08, 2021 26.87 27.23 26.53 27.15 2,268,419 +0.23(+0.84%)
Jun 07, 2021 27.02 27.17 26.89 26.93 1,452,241 -0.07(-0.27%)
Jun 04, 2021 27.03 27.11 26.64 27.00 1,903,432 +0.17(+0.64%)
Jun 03, 2021 26.65 26.96 26.46 26.83 2,062,441 +0.09(+0.34%)
Jun 02, 2021 26.47 26.85 26.11 26.74 2,724,988 +0.47(+1.79%)
Jun 01, 2021 25.75 26.31 25.75 26.27 2,956,142 +0.96(+3.79%)
May 28, 2021 25.44 25.44 25.18 25.31 2,034,214 +0.05(+0.18%)
May 27, 2021 25.40 25.57 25.13 25.26 3,145,764 -0.02(-0.07%)
May 26, 2021 25.02 25.34 24.93 25.28 7,442,793 +0.26(+1.05%)
May 25, 2021 25.49 25.52 24.97 25.02 2,186,464 -0.52(-2.02%)
May 24, 2021 25.48 25.59 25.17 25.53 1,779,587 +0.24(+0.93%)
May 21, 2021 25.53 25.66 25.27 25.30 2,948,250 +0.06(+0.25%)
May 20, 2021 25.25 25.35 24.90 25.23 2,782,283 -0.03(-0.11%)
May 19, 2021 25.34 25.55 24.93 25.26 4,818,953 -0.63(-2.45%)
May 18, 2021 26.45 26.54 25.85 25.89 3,085,455 -0.61(-2.29%)
May 17, 2021 25.86 26.50 25.78 26.50 3,268,419 +0.58(+2.24%)
May 14, 2021 25.35 25.98 25.35 25.92 3,504,862 +0.84(+3.36%)
May 13, 2021 25.08 25.58 24.79 25.08 4,418,086 -0.33(-1.28%)
May 12, 2021 25.41 26.16 25.31 25.41 3,359,038 +0.11(+0.43%)
May 11, 2021 25.48 25.80 25.11 25.30 4,558,777 -0.65(-2.51%)
May 10, 2021 26.33 26.68 25.94 25.95 2,833,566 -0.05(-0.21%)
May 07, 2021 25.22 26.01 25.17 26.00 4,184,131 +0.52(+2.02%)
May 06, 2021 25.41 25.50 24.90 25.49 2,334,362 +0.08(+0.32%)
May 05, 2021 25.15 25.45 24.69 25.41 3,645,797 +0.81(+3.31%)
May 04, 2021 24.61 24.79 24.31 24.59 2,970,639 +0.01(+0.04%)
May 03, 2021 24.19 24.64 24.13 24.58 2,108,083 +0.66(+2.76%)
Apr 30, 2021 24.26 24.54 23.88 23.92 2,875,664 -0.69(-2.80%)
Apr 29, 2021 24.64 24.87 24.28 24.61 4,065,891 +0.29(+1.19%)
Apr 28, 2021 23.65 24.39 23.65 24.32 2,582,682 +0.80(+3.39%)
Apr 27, 2021 23.32 23.59 23.22 23.52 2,479,518 +0.29(+1.25%)
Apr 26, 2021 23.02 23.40 23.02 23.23 1,959,314 +0.15(+0.67%)
Apr 23, 2021 22.90 23.18 22.77 23.08 1,797,234 +0.24(+1.07%)
Apr 22, 2021 23.27 23.27 22.80 22.83 2,628,386 -0.32(-1.37%)
Apr 21, 2021 22.51 23.20 22.44 23.15 2,625,568 +0.33(+1.47%)
Apr 20, 2021 23.40 23.40 22.60 22.82 2,985,586 -0.62(-2.67%)
Apr 19, 2021 23.50 23.69 23.23 23.44 2,434,777 -0.02(-0.08%)
Apr 16, 2021 23.84 23.88 23.39 23.46 1,879,409 -0.21(-0.88%)
Apr 15, 2021 23.88 23.88 23.56 23.67 2,516,359 -0.19(-0.80%)
Apr 14, 2021 23.43 24.15 23.40 23.86 2,822,011 +0.68(+2.93%)
Apr 13, 2021 23.13 23.31 22.96 23.18 2,288,121 +0.02(+0.08%)
Apr 12, 2021 23.54 23.71 23.10 23.16 2,132,461 -0.22(-0.93%)
Apr 09, 2021 23.48 23.68 23.24 23.38 2,117,428 -0.13(-0.54%)
Apr 08, 2021 23.65 23.65 23.24 23.50 3,276,123 -0.33(-1.41%)
Apr 07, 2021 23.76 23.92 23.66 23.84 2,933,681 +0.11(+0.46%)
Apr 06, 2021 23.85 24.22 23.69 23.73 3,691,584 -0.04(-0.15%)
Apr 05, 2021 24.34 24.34 23.64 23.77 2,882,378 -0.59(-2.42%)
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.