US Energy Ishares ETF (NY: IYE )

46.93 +0.54 (+1.16%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 19.65 20.63 19.53 20.62 2,778,692 +0.31(+1.55%)
Feb 27, 2020 20.90 21.33 20.31 20.31 2,769,699 -1.21(-5.60%)
Feb 26, 2020 22.29 22.39 21.51 21.51 1,789,606 -0.67(-3.02%)
Feb 25, 2020 23.25 23.34 22.08 22.18 1,445,721 -1.03(-4.42%)
Feb 24, 2020 23.50 23.64 23.19 23.21 1,125,626 -1.15(-4.70%)
Feb 21, 2020 24.48 24.48 24.19 24.35 735,446 -0.34(-1.37%)
Feb 20, 2020 24.80 24.96 24.63 24.69 568,752 -0.03(-0.10%)
Feb 19, 2020 24.55 24.80 24.42 24.72 586,705 +0.31(+1.29%)
Feb 18, 2020 24.41 24.47 24.17 24.41 468,236 -0.19(-0.76%)
Feb 14, 2020 24.80 24.82 24.46 24.59 665,919 -0.12(-0.48%)
Feb 13, 2020 24.74 24.88 24.59 24.71 689,060 -0.10(-0.41%)
Feb 12, 2020 24.83 24.96 24.61 24.81 726,863 +0.34(+1.39%)
Feb 11, 2020 24.51 24.58 24.38 24.47 573,504 +0.26(+1.09%)
Feb 10, 2020 24.28 24.29 24.08 24.21 660,401 -0.16(-0.66%)
Feb 07, 2020 24.40 24.47 24.26 24.37 556,799 -0.17(-0.69%)
Feb 06, 2020 24.91 24.91 24.52 24.54 587,922 -0.30(-1.20%)
Feb 05, 2020 24.30 24.91 24.30 24.84 986,428 +0.92(+3.83%)
Feb 04, 2020 24.18 24.39 23.89 23.92 677,541 +0.07(+0.28%)
Feb 03, 2020 24.14 24.18 23.79 23.85 872,618 -0.33(-1.37%)
Jan 31, 2020 24.52 24.52 24.06 24.19 961,818 -0.76(-3.06%)
Jan 30, 2020 24.51 24.96 24.44 24.95 1,006,752 +0.20(+0.79%)
Jan 29, 2020 25.17 25.25 24.73 24.75 592,952 -0.26(-1.05%)
Jan 28, 2020 25.03 25.17 24.93 25.02 724,777 +0.14(+0.55%)
Jan 27, 2020 25.11 25.20 24.88 24.88 746,981 -0.72(-2.82%)
Jan 24, 2020 25.87 25.87 25.43 25.60 732,971 -0.33(-1.28%)
Jan 23, 2020 25.81 26.00 25.55 25.93 612,095 -0.08(-0.29%)
Jan 22, 2020 26.27 26.27 25.98 26.01 476,236 -0.26(-1.00%)
Jan 21, 2020 26.60 26.63 26.25 26.27 985,582 -0.50(-1.87%)
Jan 17, 2020 26.99 27.04 26.75 26.77 523,567 -0.18(-0.66%)
Jan 16, 2020 27.04 27.16 26.95 26.95 706,499 +0.01(+0.03%)
Jan 15, 2020 27.02 27.07 26.84 26.94 575,762 -0.16(-0.59%)
Jan 14, 2020 27.06 27.14 26.88 27.10 796,410 +0.02(+0.06%)
Jan 13, 2020 27.09 27.18 26.92 27.09 484,818 +0.02(+0.06%)
Jan 10, 2020 27.19 27.26 27.07 27.07 657,435 -0.17(-0.62%)
Jan 09, 2020 27.05 27.28 26.74 27.24 694,159 +0.16(+0.60%)
Jan 08, 2020 27.53 27.55 27.02 27.08 952,636 -0.49(-1.79%)
Jan 07, 2020 27.52 27.57 27.23 27.57 831,636 -0.04(-0.15%)
Jan 06, 2020 27.50 27.76 27.42 27.61 1,118,341 +0.20(+0.71%)
Jan 03, 2020 27.73 27.81 27.29 27.42 501,885 -0.08(-0.28%)
Jan 02, 2020 27.39 27.51 27.32 27.49 684,022 +0.24(+0.87%)
Dec 31, 2019 26.92 27.27 26.88 27.26 871,552 +0.18(+0.66%)
Dec 30, 2019 27.21 27.33 27.06 27.08 732,338 -0.09(-0.34%)
Dec 27, 2019 27.38 27.40 27.16 27.17 543,247 -0.15(-0.56%)
Dec 26, 2019 27.40 27.51 27.27 27.32 474,785 +0.04(+0.16%)
Dec 24, 2019 27.32 27.42 27.25 27.28 215,531 -0.03(-0.09%)
Dec 23, 2019 26.99 27.34 26.97 27.31 976,056 +0.29(+1.07%)
Dec 20, 2019 26.92 27.07 26.83 27.02 1,126,089 +0.25(+0.92%)
Dec 19, 2019 26.80 26.87 26.75 26.77 505,951 -0.03(-0.10%)
Dec 18, 2019 26.64 26.95 26.64 26.80 657,066 +0.10(+0.38%)
Dec 17, 2019 26.72 26.91 26.59 26.70 577,931 +0.03(+0.10%)
Dec 16, 2019 26.46 26.76 26.46 26.67 412,051 +0.39(+1.48%)
Dec 13, 2019 26.56 26.74 26.27 26.28 1,217,245 -0.24(-0.92%)
Dec 12, 2019 26.04 26.56 25.99 26.53 1,090,962 +0.53(+2.04%)
Dec 11, 2019 25.96 26.17 25.95 26.00 353,561 -0.05(-0.19%)
Dec 10, 2019 26.05 26.13 25.93 26.05 562,732 +0.06(+0.22%)
Dec 09, 2019 25.88 26.10 25.78 25.99 565,494 -0.05(-0.19%)
Dec 06, 2019 25.59 26.08 25.59 26.04 701,657 +0.53(+2.07%)
Dec 05, 2019 25.75 25.79 25.43 25.51 557,475 -0.15(-0.60%)
Dec 04, 2019 25.45 25.72 25.41 25.66 711,052 +0.42(+1.64%)
Dec 03, 2019 25.42 25.44 25.17 25.25 963,063 -0.37(-1.46%)
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.