US Energy Ishares ETF (NY: IYE )

46.39 +0.10 (+0.22%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 25.69 25.74 25.54 25.62 226,967 -0.28(-1.07%)
Nov 27, 2019 25.84 25.94 25.69 25.90 382,208 +0.11(+0.44%)
Nov 26, 2019 26.09 26.09 25.75 25.79 390,605 -0.30(-1.15%)
Nov 25, 2019 25.98 26.10 25.90 26.09 442,223 +0.07(+0.25%)
Nov 22, 2019 26.12 26.27 25.99 26.02 390,314 -0.09(-0.34%)
Nov 21, 2019 25.73 26.14 25.70 26.11 962,393 +0.41(+1.58%)
Nov 20, 2019 25.42 25.88 25.27 25.70 716,593 +0.27(+1.06%)
Nov 19, 2019 25.72 25.75 25.41 25.44 295,889 -0.37(-1.45%)
Nov 18, 2019 26.01 26.01 25.72 25.81 280,899 -0.33(-1.28%)
Nov 15, 2019 26.01 26.23 26.01 26.14 286,902 +0.20(+0.78%)
Nov 14, 2019 26.00 26.15 25.83 25.94 360,075 -0.07(-0.28%)
Nov 13, 2019 26.02 26.11 25.92 26.01 376,999 -0.13(-0.50%)
Nov 12, 2019 26.37 26.51 26.01 26.14 387,439 -0.16(-0.62%)
Nov 11, 2019 26.22 26.41 26.12 26.31 411,194 -0.17(-0.65%)
Nov 08, 2019 26.40 26.49 26.18 26.48 364,031 -0.11(-0.43%)
Nov 07, 2019 26.45 26.67 26.40 26.59 505,351 +0.41(+1.55%)
Nov 06, 2019 26.67 26.76 26.11 26.19 576,173 -0.62(-2.31%)
Nov 05, 2019 26.76 26.95 26.64 26.80 541,907 +0.11(+0.43%)
Nov 04, 2019 26.14 26.76 26.14 26.69 463,493 +0.81(+3.15%)
Nov 01, 2019 25.40 25.91 25.40 25.88 369,926 +0.61(+2.42%)
Oct 31, 2019 25.30 25.30 25.01 25.27 801,176 -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 25.91 439,404 +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 25.75 495,846 -0.10(-0.38%)
Oct 23, 2019 25.57 25.89 25.49 25.84 446,519 +0.19(+0.73%)
Oct 22, 2019 25.39 25.92 25.32 25.66 407,674 +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 24.87 315,272 -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 25.35 389,501 +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 25.29 524,431 +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 24.62 389,578 +0.24(+0.97%)
Oct 08, 2019 24.61 24.76 24.37 24.39 502,282 -0.45(-1.80%)
Oct 07, 2019 25.11 25.19 24.83 24.83 399,378 -0.22(-0.88%)
Oct 04, 2019 25.00 25.10 24.76 25.05 534,502 +0.12(+0.49%)
Oct 03, 2019 24.47 24.93 24.30 24.93 877,997 +0.32(+1.29%)
Oct 02, 2019 25.09 25.12 24.58 24.61 711,840 -0.64(-2.55%)
Oct 01, 2019 26.01 26.05 25.26 25.26 540,116 -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 26.03 512,395 -0.03(-0.12%)
Sep 26, 2019 26.30 26.30 25.92 26.06 505,076 -0.33(-1.26%)
Sep 25, 2019 26.23 26.43 26.18 26.40 409,187 +0.04(+0.15%)
Sep 24, 2019 26.71 26.71 26.20 26.36 769,065 -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 26.88 511,733 -0.10(-0.36%)
Sep 17, 2019 27.43 27.43 26.84 26.98 1,408,252 -0.48(-1.74%)
Sep 16, 2019 27.64 27.64 27.12 27.45 1,173,214 +0.96(+3.63%)
Sep 13, 2019 26.43 26.61 26.32 26.49 587,798 +0.21(+0.80%)
Sep 12, 2019 26.06 26.39 25.88 26.28 955,240 -0.17(-0.64%)
Sep 11, 2019 26.53 26.76 26.27 26.45 1,231,396 +0.05(+0.18%)
Sep 10, 2019 26.24 26.78 26.20 26.40 813,734 +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 25.57 531,941 +0.14(+0.54%)
Sep 05, 2019 25.27 25.69 25.27 25.43 948,446 +0.33(+1.32%)
Sep 04, 2019 25.01 25.18 25.00 25.10 471,422 +0.39(+1.57%)
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.