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 (%)
Oct 31, 2019 25.30 25.30 25.01 25.27 801,177 -0.11(-0.42%)
Oct 30, 2019 25.97 25.97 25.27 25.37 395,561 -0.54(-2.07%)
Oct 29, 2019 25.66 26.10 25.59 25.91 439,405 +0.12(+0.47%)
Oct 28, 2019 26.04 26.17 25.75 25.79 368,648 -0.16(-0.63%)
Oct 25, 2019 25.73 26.00 25.70 25.95 378,401 +0.20(+0.79%)
Oct 24, 2019 25.94 25.98 25.61 25.75 495,847 -0.10(-0.38%)
Oct 23, 2019 25.57 25.89 25.49 25.84 446,520 +0.19(+0.73%)
Oct 22, 2019 25.39 25.92 25.32 25.66 407,675 +0.34(+1.35%)
Oct 21, 2019 24.91 25.35 24.91 25.31 398,063 +0.44(+1.77%)
Oct 18, 2019 24.96 25.13 24.87 24.87 315,273 -0.15(-0.59%)
Oct 17, 2019 25.10 25.18 24.94 25.02 378,772 +0.01(+0.03%)
Oct 16, 2019 25.25 25.44 24.99 25.01 343,652 -0.34(-1.35%)
Oct 15, 2019 25.19 25.60 25.15 25.35 389,502 +0.12(+0.48%)
Oct 14, 2019 25.09 25.31 24.98 25.23 248,143 -0.06(-0.23%)
Oct 11, 2019 25.17 25.49 25.17 25.29 524,432 +0.36(+1.44%)
Oct 10, 2019 24.67 24.99 24.67 24.93 332,719 +0.31(+1.26%)
Oct 09, 2019 24.61 24.74 24.56 24.62 389,579 +0.24(+0.97%)
Oct 08, 2019 24.61 24.76 24.37 24.39 502,283 -0.45(-1.80%)
Oct 07, 2019 25.11 25.19 24.83 24.83 399,379 -0.22(-0.88%)
Oct 04, 2019 25.00 25.10 24.76 25.05 534,503 +0.12(+0.49%)
Oct 03, 2019 24.47 24.93 24.30 24.93 877,999 +0.32(+1.29%)
Oct 02, 2019 25.09 25.12 24.58 24.61 711,841 -0.64(-2.55%)
Oct 01, 2019 26.01 26.05 25.26 25.26 540,117 -0.60(-2.33%)
Sep 30, 2019 25.97 26.02 25.83 25.86 445,592 -0.17(-0.66%)
Sep 27, 2019 25.91 26.23 25.83 26.03 512,396 -0.03(-0.13%)
Sep 26, 2019 26.30 26.30 25.92 26.06 505,077 -0.33(-1.26%)
Sep 25, 2019 26.23 26.43 26.18 26.40 409,188 +0.04(+0.15%)
Sep 24, 2019 26.71 26.71 26.20 26.36 769,066 -0.44(-1.65%)
Sep 23, 2019 26.62 26.87 26.57 26.80 581,285 +0.02(+0.09%)
Sep 20, 2019 26.79 26.91 26.68 26.77 633,128 +0.02(+0.06%)
Sep 19, 2019 27.01 27.08 26.71 26.76 657,180 -0.12(-0.45%)
Sep 18, 2019 26.81 26.94 26.69 26.88 511,734 -0.10(-0.36%)
Sep 17, 2019 27.43 27.43 26.84 26.98 1,408,254 -0.48(-1.74%)
Sep 16, 2019 27.64 27.64 27.12 27.45 1,173,215 +0.96(+3.63%)
Sep 13, 2019 26.43 26.61 26.32 26.49 587,799 +0.21(+0.80%)
Sep 12, 2019 26.06 26.39 25.88 26.28 955,241 -0.17(-0.64%)
Sep 11, 2019 26.53 26.76 26.27 26.45 1,231,398 +0.05(+0.18%)
Sep 10, 2019 26.24 26.78 26.20 26.40 813,735 +0.30(+1.14%)
Sep 09, 2019 25.70 26.14 25.70 26.10 544,043 +0.53(+2.08%)
Sep 06, 2019 25.35 25.57 25.22 25.57 531,942 +0.14(+0.54%)
Sep 05, 2019 25.27 25.69 25.27 25.43 948,447 +0.33(+1.32%)
Sep 04, 2019 25.01 25.18 25.00 25.10 471,423 +0.39(+1.57%)
Sep 03, 2019 24.45 24.76 24.36 24.72 642,178 -0.13(-0.52%)
Aug 30, 2019 24.96 25.18 24.71 24.84 851,355 -0.03(-0.13%)
Aug 29, 2019 24.70 24.97 24.65 24.88 658,239 +0.39(+1.58%)
Aug 28, 2019 24.24 24.60 24.15 24.49 733,843 +0.36(+1.47%)
Aug 27, 2019 24.42 24.51 24.00 24.13 662,748 -0.18(-0.73%)
Aug 26, 2019 24.45 24.51 24.20 24.31 686,760 +0.14(+0.57%)
Aug 23, 2019 24.76 24.97 24.06 24.17 1,138,071 -0.89(-3.54%)
Aug 22, 2019 25.26 25.35 25.04 25.06 455,862 -0.13(-0.51%)
Aug 21, 2019 25.29 25.30 25.09 25.19 544,633 +0.18(+0.71%)
Aug 20, 2019 25.17 25.17 24.93 25.01 491,093 -0.21(-0.83%)
Aug 19, 2019 24.98 25.31 24.98 25.22 665,008 +0.54(+2.19%)
Aug 16, 2019 24.39 24.72 24.37 24.68 904,735 +0.40(+1.63%)
Aug 15, 2019 24.38 24.40 24.05 24.29 1,032,477 -0.15(-0.63%)
Aug 14, 2019 24.91 24.97 24.42 24.44 1,351,113 -1.03(-4.06%)
Aug 13, 2019 25.14 25.72 25.01 25.47 881,136 +0.24(+0.96%)
Aug 12, 2019 25.44 25.50 25.13 25.23 702,623 -0.28(-1.11%)
Aug 09, 2019 25.85 25.91 25.43 25.51 768,498 -0.32(-1.25%)
Aug 08, 2019 25.31 25.85 25.21 25.84 908,885 +0.67(+2.66%)
Aug 07, 2019 24.91 25.27 24.74 25.17 1,015,463 -0.15(-0.61%)
Aug 06, 2019 25.46 25.59 25.05 25.32 386,195 -0.04(-0.16%)
Aug 05, 2019 25.70 25.72 25.18 25.36 505,945 -0.82(-3.12%)
Aug 02, 2019 26.59 26.78 25.90 26.18 626,317 -0.35(-1.31%)
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.