US Energy Ishares ETF (NY: IYE )

49.37 +0.47 (+0.95%)
Streaming Delayed Price Updated: 3:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 23.91 23.97 23.67 23.75 3,613,490 -0.17(-0.72%)
Mar 30, 2021 23.90 24.16 23.75 23.92 3,439,568 -0.22(-0.90%)
Mar 29, 2021 24.26 24.34 23.84 24.14 3,522,125 -0.31(-1.26%)
Mar 26, 2021 24.20 24.47 23.99 24.45 3,885,498 +0.62(+2.62%)
Mar 25, 2021 23.32 23.90 22.96 23.82 6,228,501 +0.07(+0.29%)
Mar 24, 2021 23.52 24.05 23.52 23.75 11,555,964 +0.56(+2.41%)
Mar 23, 2021 23.04 23.69 22.92 23.19 47,265,712 -0.32(-1.34%)
Mar 22, 2021 23.70 23.78 23.49 23.51 3,086,601 -0.25(-1.06%)
Mar 19, 2021 23.75 24.13 23.43 23.76 3,410,724 +0.04(+0.19%)
Mar 18, 2021 24.63 24.72 23.62 23.71 3,947,712 -1.17(-4.71%)
Mar 17, 2021 24.54 24.96 24.39 24.89 3,040,677 +0.21(+0.84%)
Mar 16, 2021 25.02 25.02 24.54 24.68 3,219,401 -0.70(-2.77%)
Mar 15, 2021 25.58 25.66 25.08 25.38 2,574,250 -0.28(-1.09%)
Mar 12, 2021 25.68 25.87 25.47 25.66 2,453,174 +0.03(+0.11%)
Mar 11, 2021 25.67 26.03 25.54 25.63 2,278,985 +0.06(+0.25%)
Mar 10, 2021 24.93 25.67 24.89 25.57 3,326,238 +0.68(+2.72%)
Mar 09, 2021 25.31 25.60 24.79 24.90 2,647,785 -0.50(-1.99%)
Mar 08, 2021 25.62 25.72 25.02 25.40 4,768,804 +0.04(+0.14%)
Mar 05, 2021 25.14 25.40 24.51 25.36 3,734,345 +0.92(+3.76%)
Mar 04, 2021 24.07 24.89 23.89 24.45 4,907,778 +0.59(+2.49%)
Mar 03, 2021 23.71 24.40 23.71 23.85 3,377,156 +0.32(+1.38%)
Mar 02, 2021 23.68 23.92 23.53 23.53 3,000,001 -0.12(-0.50%)
Mar 01, 2021 23.68 23.96 23.49 23.64 4,087,862 +0.61(+2.66%)
Feb 26, 2021 23.31 23.34 22.38 23.03 2,965,953 -0.57(-2.41%)
Feb 25, 2021 24.28 24.28 23.44 23.60 3,138,127 -0.50(-2.06%)
Feb 24, 2021 23.41 24.21 23.25 24.09 2,507,915 +0.84(+3.60%)
Feb 23, 2021 23.14 23.34 22.28 23.26 2,254,163 +0.36(+1.58%)
Feb 22, 2021 22.30 23.20 22.26 22.89 1,880,730 +0.70(+3.17%)
Feb 19, 2021 21.84 22.24 21.80 22.19 1,274,736 +0.37(+1.69%)
Feb 18, 2021 22.26 22.27 21.76 21.82 1,674,782 -0.53(-2.38%)
Feb 17, 2021 22.20 22.46 21.92 22.35 1,478,053 +0.30(+1.35%)
Feb 16, 2021 21.98 22.25 21.88 22.06 2,634,922 +0.58(+2.69%)
Feb 12, 2021 21.05 21.52 21.03 21.48 1,213,052 +0.28(+1.32%)
Feb 11, 2021 21.45 21.45 20.74 21.20 1,454,517 -0.31(-1.42%)
Feb 10, 2021 21.21 21.52 21.04 21.51 1,649,489 +0.41(+1.97%)
Feb 09, 2021 21.14 21.24 20.85 21.09 1,420,462 -0.24(-1.14%)
Feb 08, 2021 20.80 21.43 20.78 21.34 2,382,502 +0.86(+4.18%)
Feb 05, 2021 20.60 20.69 20.43 20.48 1,774,535 +0.18(+0.89%)
Feb 04, 2021 20.21 20.31 19.90 20.30 1,046,729 +0.19(+0.94%)
Feb 03, 2021 19.40 20.15 19.33 20.11 2,222,426 +0.82(+4.25%)
Feb 02, 2021 19.54 19.75 19.29 19.29 1,606,854 +0.20(+1.04%)
Feb 01, 2021 19.18 19.27 18.78 19.09 1,436,714 +0.13(+0.67%)
Jan 29, 2021 19.33 19.57 18.88 18.96 2,479,357 -0.60(-3.09%)
Jan 28, 2021 19.49 19.78 19.32 19.57 2,274,265 +0.24(+1.26%)
Jan 27, 2021 19.29 19.85 19.01 19.33 5,444,932 -0.28(-1.43%)
Jan 26, 2021 20.23 20.50 19.60 19.60 1,377,037 -0.43(-2.16%)
Jan 25, 2021 20.08 20.11 19.68 20.04 2,607,884 -0.22(-1.07%)
Jan 22, 2021 19.96 20.29 19.75 20.25 1,463,561 -0.10(-0.49%)
Jan 21, 2021 20.96 21.02 20.15 20.35 2,246,343 -0.68(-3.21%)
Jan 20, 2021 21.16 21.16 20.84 21.03 1,646,136 +0.05(+0.26%)
Jan 19, 2021 20.87 21.11 20.77 20.97 2,406,682 +0.41(+1.97%)
Jan 15, 2021 21.02 21.02 20.40 20.57 2,742,514 -0.85(-3.96%)
Jan 14, 2021 20.91 21.63 20.91 21.42 2,445,454 +0.60(+2.90%)
Jan 13, 2021 21.01 21.01 20.64 20.81 2,112,647 -0.15(-0.73%)
Jan 12, 2021 20.48 21.06 20.38 20.97 2,249,342 +0.69(+3.42%)
Jan 11, 2021 19.56 20.33 19.47 20.27 1,575,393 +0.34(+1.72%)
Jan 08, 2021 20.21 20.22 19.79 19.93 2,322,372 -0.06(-0.32%)
Jan 07, 2021 19.87 20.16 19.69 19.99 1,882,229 +0.30(+1.51%)
Jan 06, 2021 19.45 19.85 19.21 19.69 2,843,307 +0.61(+3.21%)
Jan 05, 2021 18.50 19.56 18.43 19.08 2,336,673 +0.79(+4.34%)
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.