US Energy Ishares ETF (NY: IYE )

48.90 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 27.09 27.44 27.05 27.43 866,042 +0.18(+0.66%)
Dec 30, 2019 27.39 27.51 27.23 27.25 727,708 -0.09(-0.34%)
Dec 27, 2019 27.55 27.58 27.34 27.35 539,812 -0.15(-0.56%)
Dec 26, 2019 27.58 27.69 27.44 27.50 471,783 +0.04(+0.16%)
Dec 24, 2019 27.49 27.59 27.42 27.46 214,168 -0.03(-0.09%)
Dec 23, 2019 27.17 27.51 27.14 27.48 969,885 +0.29(+1.07%)
Dec 20, 2019 27.09 27.24 27.00 27.19 1,118,969 +0.25(+0.92%)
Dec 19, 2019 26.97 27.04 26.92 26.94 502,752 -0.03(-0.09%)
Dec 18, 2019 26.81 27.12 26.81 26.97 652,912 +0.10(+0.38%)
Dec 17, 2019 26.89 27.08 26.76 26.87 574,277 +0.03(+0.10%)
Dec 16, 2019 26.63 26.93 26.63 26.84 409,446 +0.39(+1.48%)
Dec 13, 2019 26.73 26.91 26.43 26.45 1,209,534 -0.25(-0.92%)
Dec 12, 2019 26.20 26.73 26.16 26.70 1,084,051 +0.53(+2.04%)
Dec 11, 2019 26.12 26.34 26.11 26.16 351,321 -0.05(-0.19%)
Dec 10, 2019 26.21 26.29 26.09 26.21 559,167 +0.06(+0.22%)
Dec 09, 2019 26.05 26.27 25.94 26.16 561,912 -0.05(-0.19%)
Dec 06, 2019 25.75 26.25 25.75 26.20 697,212 +0.53(+2.07%)
Dec 05, 2019 25.92 25.95 25.59 25.67 553,944 -0.16(-0.60%)
Dec 04, 2019 25.61 25.89 25.57 25.83 706,548 +0.42(+1.64%)
Dec 03, 2019 25.58 25.60 25.33 25.41 956,962 -0.38(-1.46%)
Dec 02, 2019 25.86 26.04 25.78 25.79 617,811 +0.00(+0.00%)
Nov 29, 2019 25.85 25.90 25.70 25.79 225,529 -0.28(-1.07%)
Nov 27, 2019 26.00 26.11 25.85 26.07 379,787 +0.11(+0.44%)
Nov 26, 2019 26.25 26.25 25.91 25.95 388,131 -0.30(-1.15%)
Nov 25, 2019 26.15 26.27 26.07 26.25 439,422 +0.07(+0.25%)
Nov 22, 2019 26.29 26.44 26.16 26.19 387,841 -0.09(-0.34%)
Nov 21, 2019 25.89 26.30 25.87 26.28 956,296 +0.41(+1.58%)
Nov 20, 2019 25.58 26.04 25.43 25.87 712,053 +0.27(+1.06%)
Nov 19, 2019 25.89 25.92 25.57 25.60 294,015 -0.38(-1.45%)
Nov 18, 2019 26.17 26.17 25.89 25.98 279,120 -0.34(-1.28%)
Nov 15, 2019 26.17 26.40 26.17 26.31 285,084 +0.20(+0.78%)
Nov 14, 2019 26.16 26.32 25.99 26.11 357,794 -0.07(-0.28%)
Nov 13, 2019 26.19 26.28 26.09 26.18 374,611 -0.13(-0.50%)
Nov 12, 2019 26.54 26.68 26.18 26.31 384,985 -0.16(-0.62%)
Nov 11, 2019 26.38 26.58 26.29 26.48 408,589 -0.17(-0.65%)
Nov 08, 2019 26.57 26.66 26.34 26.65 361,725 -0.11(-0.43%)
Nov 07, 2019 26.61 26.84 26.57 26.76 502,150 +0.41(+1.55%)
Nov 06, 2019 26.84 26.93 26.28 26.35 572,523 -0.62(-2.31%)
Nov 05, 2019 26.93 27.12 26.81 26.97 538,474 +0.11(+0.43%)
Nov 04, 2019 26.31 26.93 26.31 26.86 460,556 +0.82(+3.15%)
Nov 01, 2019 25.57 26.07 25.57 26.04 367,583 +0.61(+2.42%)
Oct 31, 2019 25.46 25.46 25.17 25.43 796,101 -0.11(-0.42%)
Oct 30, 2019 26.13 26.13 25.43 25.53 393,055 -0.54(-2.07%)
Oct 29, 2019 25.83 26.27 25.75 26.07 436,621 +0.12(+0.47%)
Oct 28, 2019 26.20 26.34 25.91 25.95 366,312 -0.16(-0.63%)
Oct 25, 2019 25.89 26.16 25.86 26.11 376,004 +0.20(+0.79%)
Oct 24, 2019 26.11 26.15 25.77 25.91 492,705 -0.10(-0.38%)
Oct 23, 2019 25.73 26.06 25.66 26.01 443,690 +0.19(+0.73%)
Oct 22, 2019 25.55 26.08 25.48 25.82 405,092 +0.34(+1.35%)
Oct 21, 2019 25.07 25.51 25.07 25.48 395,541 +0.44(+1.77%)
Oct 18, 2019 25.12 25.30 25.03 25.03 313,275 -0.15(-0.59%)
Oct 17, 2019 25.26 25.34 25.10 25.18 376,372 +0.01(+0.03%)
Oct 16, 2019 25.41 25.60 25.15 25.17 341,475 -0.34(-1.35%)
Oct 15, 2019 25.35 25.77 25.31 25.52 387,034 +0.12(+0.48%)
Oct 14, 2019 25.25 25.48 25.14 25.39 246,571 -0.06(-0.23%)
Oct 11, 2019 25.33 25.66 25.33 25.45 521,109 +0.36(+1.44%)
Oct 10, 2019 24.83 25.15 24.83 25.09 330,611 +0.31(+1.26%)
Oct 09, 2019 24.77 24.90 24.72 24.78 387,110 +0.24(+0.97%)
Oct 08, 2019 24.76 24.92 24.52 24.54 499,100 -0.45(-1.80%)
Oct 07, 2019 25.27 25.35 24.98 24.99 396,848 -0.22(-0.88%)
Oct 04, 2019 25.16 25.26 24.92 25.21 531,116 +0.12(+0.49%)
Oct 03, 2019 24.62 25.09 24.46 25.09 872,435 +0.32(+1.29%)
Oct 02, 2019 25.25 25.28 24.73 24.77 707,330 -0.65(-2.55%)
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.