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 (%)
Oct 30, 2020 13.59 13.75 13.42 13.72 3,311,460 +0.03(+0.19%)
Oct 29, 2020 13.16 13.72 12.96 13.69 3,220,165 +0.40(+3.02%)
Oct 28, 2020 13.51 13.61 13.24 13.29 4,176,399 -0.55(-4.00%)
Oct 27, 2020 14.04 14.04 13.82 13.85 1,255,154 -0.19(-1.34%)
Oct 26, 2020 14.28 14.33 13.88 14.03 2,271,941 -0.49(-3.38%)
Oct 23, 2020 14.67 14.76 14.37 14.52 2,358,015 -0.07(-0.49%)
Oct 22, 2020 14.04 14.62 13.98 14.59 1,974,951 +0.57(+4.07%)
Oct 21, 2020 14.23 14.31 14.02 14.02 1,854,787 -0.29(-2.06%)
Oct 20, 2020 14.23 14.43 14.13 14.32 2,153,037 +0.19(+1.33%)
Oct 19, 2020 14.51 14.57 14.12 14.13 2,060,266 -0.31(-2.16%)
Oct 16, 2020 14.70 14.72 14.42 14.44 1,764,730 -0.30(-2.06%)
Oct 15, 2020 14.33 14.76 14.20 14.75 1,884,086 +0.18(+1.23%)
Oct 14, 2020 14.55 14.92 14.53 14.57 1,291,105 +0.05(+0.37%)
Oct 13, 2020 14.74 14.83 14.49 14.51 1,232,276 -0.21(-1.45%)
Oct 12, 2020 14.68 14.78 14.51 14.73 1,171,738 +0.04(+0.24%)
Oct 09, 2020 15.08 15.08 14.67 14.69 1,819,062 -0.21(-1.44%)
Oct 08, 2020 14.51 14.93 14.43 14.91 1,784,904 +0.54(+3.73%)
Oct 07, 2020 14.25 14.42 14.10 14.37 1,217,193 +0.21(+1.45%)
Oct 06, 2020 14.58 14.67 14.13 14.17 2,433,273 -0.21(-1.49%)
Oct 05, 2020 14.10 14.39 14.05 14.38 2,014,026 +0.43(+3.07%)
Oct 02, 2020 13.47 14.07 13.43 13.95 2,575,568 +0.15(+1.10%)
Oct 01, 2020 14.10 14.15 13.74 13.80 1,826,449 -0.45(-3.13%)
Sep 30, 2020 14.39 14.52 14.17 14.25 1,737,770 -0.04(-0.31%)
Sep 29, 2020 14.64 14.66 14.15 14.29 1,577,505 -0.38(-2.62%)
Sep 28, 2020 14.61 14.84 14.59 14.68 1,993,904 +0.34(+2.37%)
Sep 25, 2020 14.21 14.44 14.11 14.34 1,793,857 +0.00(+0.00%)
Sep 24, 2020 14.26 14.59 14.03 14.34 2,360,776 +0.01(+0.06%)
Sep 23, 2020 15.04 15.12 14.32 14.33 1,892,962 -0.68(-4.52%)
Sep 22, 2020 15.15 15.41 14.99 15.01 1,018,653 -0.14(-0.93%)
Sep 21, 2020 15.28 15.30 14.91 15.15 1,736,987 -0.50(-3.20%)
Sep 18, 2020 15.79 15.85 15.51 15.65 1,284,702 -0.20(-1.28%)
Sep 17, 2020 15.59 15.85 15.41 15.85 1,403,329 +0.02(+0.11%)
Sep 16, 2020 15.38 16.04 15.24 15.83 2,125,471 +0.62(+4.10%)
Sep 15, 2020 15.43 15.58 15.18 15.21 771,950 -0.11(-0.69%)
Sep 14, 2020 15.24 15.46 15.16 15.31 976,716 +0.10(+0.64%)
Sep 11, 2020 15.23 15.31 15.09 15.22 1,372,117 +0.03(+0.17%)
Sep 10, 2020 15.81 15.83 15.18 15.19 2,606,769 -0.56(-3.57%)
Sep 09, 2020 15.83 15.93 15.72 15.75 1,375,675 +0.10(+0.62%)
Sep 08, 2020 16.01 16.04 15.51 15.66 2,862,335 -0.63(-3.88%)
Sep 04, 2020 16.50 16.61 16.08 16.29 1,509,158 -0.07(-0.43%)
Sep 03, 2020 16.45 16.77 16.24 16.36 1,912,857 -0.12(-0.75%)
Sep 02, 2020 16.52 16.66 16.39 16.48 1,275,703 -0.10(-0.58%)
Sep 01, 2020 16.61 16.65 16.39 16.58 736,393 -0.11(-0.68%)
Aug 31, 2020 17.04 17.09 16.69 16.69 689,643 -0.39(-2.26%)
Aug 28, 2020 16.82 17.10 16.75 17.08 805,400 +0.33(+1.94%)
Aug 27, 2020 16.74 16.86 16.56 16.75 1,364,497 +0.03(+0.16%)
Aug 26, 2020 17.09 17.09 16.71 16.73 869,269 -0.37(-2.16%)
Aug 25, 2020 17.42 17.44 17.02 17.10 951,979 -0.24(-1.37%)
Aug 24, 2020 16.97 17.45 16.87 17.33 1,477,976 +0.46(+2.71%)
Aug 21, 2020 16.90 16.96 16.72 16.88 717,530 -0.12(-0.72%)
Aug 20, 2020 17.16 17.22 16.99 17.00 1,066,612 -0.35(-2.03%)
Aug 19, 2020 17.57 17.63 17.32 17.35 858,448 -0.19(-1.10%)
Aug 18, 2020 17.73 17.90 17.52 17.55 870,278 -0.27(-1.53%)
Aug 17, 2020 17.92 17.92 17.69 17.82 765,375 -0.10(-0.54%)
Aug 14, 2020 17.58 17.92 17.56 17.91 1,043,856 +0.18(+1.04%)
Aug 13, 2020 17.96 18.07 17.69 17.73 1,125,849 -0.36(-1.99%)
Aug 12, 2020 18.12 18.27 17.89 18.09 1,201,589 +0.22(+1.23%)
Aug 11, 2020 18.32 18.50 17.80 17.87 1,645,232 -0.08(-0.44%)
Aug 10, 2020 17.54 17.96 17.52 17.95 1,684,785 +0.54(+3.08%)
Aug 07, 2020 17.27 17.45 17.05 17.41 1,552,524 +0.04(+0.25%)
Aug 06, 2020 17.41 17.55 17.30 17.37 1,662,878 -0.13(-0.75%)
Aug 05, 2020 17.63 17.69 17.33 17.50 1,755,548 +0.20(+1.17%)
Aug 04, 2020 16.82 17.34 16.82 17.30 2,053,285 +0.42(+2.50%)
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.