US Energy Ishares ETF (NY: IYE )

19.79 USD -0.92 (-4.44%)
Streaming Delayed Price Updated: 3:29 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 31.07 31.07 30.71 31.03 652,330 -0.13(-0.42%)
Oct 30, 2019 31.89 31.89 31.03 31.16 322,072 -0.66(-2.07%)
Oct 29, 2019 31.52 32.06 31.42 31.82 357,770 +0.15(+0.47%)
Oct 28, 2019 31.98 32.14 31.62 31.67 300,159 -0.20(-0.63%)
Oct 25, 2019 31.60 31.93 31.56 31.87 308,100 +0.25(+0.79%)
Oct 24, 2019 31.86 31.91 31.45 31.62 403,726 -0.12(-0.38%)
Oct 23, 2019 31.40 31.80 31.31 31.74 363,563 +0.23(+0.73%)
Oct 22, 2019 31.18 31.83 31.10 31.51 331,935 +0.42(+1.35%)
Oct 21, 2019 30.60 31.13 30.60 31.09 324,109 +0.54(+1.77%)
Oct 18, 2019 30.66 30.87 30.55 30.55 256,700 -0.18(-0.59%)
Oct 17, 2019 30.83 30.92 30.63 30.73 308,402 +0.01(+0.03%)
Oct 16, 2019 31.01 31.24 30.69 30.72 279,807 -0.42(-1.35%)
Oct 15, 2019 30.94 31.45 30.89 31.14 317,138 +0.15(+0.48%)
Oct 14, 2019 30.81 31.09 30.68 30.99 202,042 -0.07(-0.23%)
Oct 11, 2019 30.91 31.31 30.91 31.06 427,000 +0.44(+1.44%)
Oct 10, 2019 30.30 30.69 30.30 30.62 270,905 +0.38(+1.26%)
Oct 09, 2019 30.23 30.39 30.17 30.24 317,201 +0.29(+0.97%)
Oct 08, 2019 30.22 30.41 29.93 29.95 408,966 -0.55(-1.80%)
Oct 07, 2019 30.84 30.94 30.49 30.50 325,180 -0.27(-0.88%)
Oct 04, 2019 30.71 30.83 30.41 30.77 435,200 +0.15(+0.49%)
Oct 03, 2019 30.05 30.62 29.85 30.62 714,879 +0.39(+1.29%)
Oct 02, 2019 30.82 30.85 30.18 30.23 579,591 -0.79(-2.55%)
Oct 01, 2019 31.94 31.99 31.02 31.02 439,771 -0.74(-2.33%)
Sep 30, 2019 31.89 31.96 31.72 31.76 362,808 -0.21(-0.66%)
Sep 27, 2019 31.82 32.22 31.72 31.97 417,200 -0.04(-0.12%)
Sep 26, 2019 32.30 32.30 31.84 32.01 411,241 -0.41(-1.26%)
Sep 25, 2019 32.21 32.47 32.15 32.42 333,167 +0.05(+0.15%)
Sep 24, 2019 32.81 32.81 32.18 32.37 626,185 -0.82(-2.47%)
Sep 23, 2019 32.97 33.28 32.91 33.19 469,341 +0.03(+0.09%)
Sep 20, 2019 33.18 33.33 33.04 33.16 511,200 +0.02(+0.06%)
Sep 19, 2019 33.45 33.54 33.08 33.14 530,620 -0.15(-0.45%)
Sep 18, 2019 33.20 33.36 33.06 33.29 413,184 -0.12(-0.36%)
Sep 17, 2019 33.97 33.97 33.24 33.41 1,137,051 -0.59(-1.74%)
Sep 16, 2019 34.23 34.23 33.59 34.00 947,276 +1.19(+3.63%)
Sep 13, 2019 32.74 32.96 32.60 32.81 474,600 +0.26(+0.80%)
Sep 12, 2019 32.28 32.68 32.05 32.55 771,280 -0.21(-0.64%)
Sep 11, 2019 32.86 33.14 32.54 32.76 994,254 +0.06(+0.18%)
Sep 10, 2019 32.50 33.17 32.45 32.70 657,025 +0.37(+1.14%)
Sep 09, 2019 31.83 32.37 31.83 32.33 439,271 +0.66(+2.08%)
Sep 06, 2019 31.40 31.67 31.23 31.67 429,500 +0.17(+0.54%)
Sep 05, 2019 31.30 31.82 31.30 31.50 765,794 +0.41(+1.32%)
Sep 04, 2019 30.98 31.19 30.96 31.09 380,636 +0.48(+1.57%)
Sep 03, 2019 30.28 30.67 30.17 30.61 518,507 -0.16(-0.52%)
Aug 30, 2019 30.91 31.18 30.60 30.77 687,400 -0.04(-0.13%)
Aug 29, 2019 30.59 30.93 30.53 30.81 531,475 +0.48(+1.58%)
Aug 28, 2019 30.02 30.47 29.91 30.33 592,519 +0.44(+1.47%)
Aug 27, 2019 30.24 30.36 29.73 29.89 535,115 -0.22(-0.73%)
Aug 26, 2019 30.28 30.36 29.97 30.11 554,503 +0.17(+0.57%)
Aug 23, 2019 30.66 30.92 29.80 29.94 918,900 -1.10(-3.54%)
Aug 22, 2019 31.29 31.39 31.01 31.04 368,072 -0.16(-0.51%)
Aug 21, 2019 31.32 31.34 31.08 31.20 439,747 +0.22(+0.71%)
Aug 20, 2019 31.17 31.17 30.88 30.98 396,518 -0.26(-0.83%)
Aug 19, 2019 30.94 31.34 30.94 31.24 536,940 +0.67(+2.19%)
Aug 16, 2019 30.21 30.62 30.18 30.57 730,500 +0.49(+1.63%)
Aug 15, 2019 30.19 30.23 29.78 30.08 833,641 -0.19(-0.63%)
Aug 14, 2019 30.85 30.93 30.25 30.27 1,090,914 -1.28(-4.06%)
Aug 13, 2019 31.14 31.86 30.97 31.55 711,446 +0.30(+0.96%)
Aug 12, 2019 31.51 31.58 31.12 31.25 567,311 -0.35(-1.11%)
Aug 09, 2019 32.02 32.09 31.50 31.60 620,500 -0.40(-1.25%)
Aug 08, 2019 31.35 32.01 31.22 32.00 733,851 +0.83(+2.66%)
Aug 07, 2019 30.85 31.30 30.64 31.17 819,904 -0.19(-0.61%)
Aug 06, 2019 31.53 31.69 31.03 31.36 311,821 -0.05(-0.16%)
Aug 05, 2019 31.83 31.85 31.19 31.41 408,510 -1.01(-3.12%)
Aug 02, 2019 32.93 33.17 32.08 32.42 505,700 -0.43(-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.