US Energy Ishares ETF (NY: IYE )

19.84 USD -0.87 (-4.20%)
Streaming Delayed Price Updated: 3:09 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 15.22 15.40 15.03 15.37 2,956,000 +0.03(+0.20%)
Oct 29, 2020 14.74 15.38 14.52 15.34 2,874,505 +0.45(+3.02%)
Oct 28, 2020 15.13 15.25 14.83 14.89 3,728,094 -0.62(-4.00%)
Oct 27, 2020 15.73 15.73 15.48 15.51 1,120,423 -0.21(-1.34%)
Oct 26, 2020 16.00 16.05 15.55 15.72 2,028,065 -0.55(-3.38%)
Oct 23, 2020 16.43 16.54 16.10 16.27 2,104,900 -0.08(-0.49%)
Oct 22, 2020 15.73 16.38 15.66 16.35 1,762,955 +0.64(+4.07%)
Oct 21, 2020 15.94 16.03 15.71 15.71 1,655,690 -0.33(-2.06%)
Oct 20, 2020 15.94 16.16 15.83 16.04 1,921,925 +0.21(+1.33%)
Oct 19, 2020 16.25 16.32 15.82 15.83 1,839,112 -0.35(-2.16%)
Oct 16, 2020 16.47 16.49 16.15 16.18 1,575,300 -0.34(-2.06%)
Oct 15, 2020 16.05 16.54 15.91 16.52 1,681,844 +0.20(+1.23%)
Oct 14, 2020 16.30 16.71 16.28 16.32 1,152,515 +0.06(+0.37%)
Oct 13, 2020 16.51 16.61 16.23 16.26 1,100,001 -0.24(-1.45%)
Oct 12, 2020 16.44 16.56 16.25 16.50 1,045,961 +0.04(+0.24%)
Oct 09, 2020 16.89 16.89 16.43 16.46 1,623,800 -0.24(-1.44%)
Oct 08, 2020 16.25 16.72 16.17 16.70 1,593,308 +0.60(+3.73%)
Oct 07, 2020 15.96 16.15 15.80 16.10 1,086,537 +0.23(+1.45%)
Oct 06, 2020 16.33 16.43 15.83 15.87 2,172,080 -0.24(-1.49%)
Oct 05, 2020 15.80 16.12 15.74 16.11 1,797,836 +0.48(+3.07%)
Oct 02, 2020 15.09 15.76 15.04 15.63 2,299,100 +0.17(+1.10%)
Oct 01, 2020 15.79 15.85 15.39 15.46 1,630,394 -0.50(-3.13%)
Sep 30, 2020 16.12 16.27 15.87 15.96 1,551,234 -0.05(-0.31%)
Sep 29, 2020 16.40 16.43 15.85 16.01 1,408,172 -0.43(-2.62%)
Sep 28, 2020 16.37 16.62 16.34 16.44 1,779,874 +0.38(+2.37%)
Sep 25, 2020 15.92 16.18 15.81 16.06 1,601,300 +0.00(+0.00%)
Sep 24, 2020 15.98 16.35 15.72 16.06 2,107,365 +0.01(+0.06%)
Sep 23, 2020 16.85 16.94 16.04 16.05 1,689,767 -1.03(-6.03%)
Sep 22, 2020 17.24 17.54 17.06 17.08 894,957 -0.16(-0.93%)
Sep 21, 2020 17.39 17.42 16.97 17.24 1,526,063 -0.57(-3.20%)
Sep 18, 2020 17.97 18.04 17.65 17.81 1,128,700 -0.23(-1.27%)
Sep 17, 2020 17.74 18.04 17.54 18.04 1,232,922 +0.02(+0.11%)
Sep 16, 2020 17.50 18.26 17.34 18.02 1,867,373 +0.71(+4.10%)
Sep 15, 2020 17.56 17.73 17.28 17.31 678,212 -0.12(-0.69%)
Sep 14, 2020 17.35 17.60 17.25 17.43 858,113 +0.11(+0.64%)
Sep 11, 2020 17.34 17.43 17.17 17.32 1,205,500 +0.03(+0.17%)
Sep 10, 2020 17.99 18.02 17.28 17.29 2,290,227 -0.64(-3.57%)
Sep 09, 2020 18.02 18.14 17.90 17.93 1,208,626 +0.11(+0.62%)
Sep 08, 2020 18.22 18.26 17.65 17.82 2,514,759 -0.72(-3.88%)
Sep 04, 2020 18.78 18.90 18.30 18.54 1,325,900 -0.08(-0.43%)
Sep 03, 2020 18.72 19.09 18.49 18.62 1,680,577 -0.14(-0.75%)
Sep 02, 2020 18.80 18.96 18.66 18.76 1,120,793 -0.11(-0.58%)
Sep 01, 2020 18.90 18.95 18.65 18.87 646,972 -0.13(-0.68%)
Aug 31, 2020 19.40 19.45 19.00 19.00 605,899 -0.44(-2.26%)
Aug 28, 2020 19.14 19.46 19.06 19.44 707,600 +0.37(+1.94%)
Aug 27, 2020 19.05 19.19 18.85 19.07 1,198,805 +0.03(+0.16%)
Aug 26, 2020 19.45 19.45 19.02 19.04 763,713 -0.42(-2.16%)
Aug 25, 2020 19.83 19.85 19.37 19.46 836,380 -0.27(-1.37%)
Aug 24, 2020 19.31 19.86 19.20 19.73 1,298,504 +0.52(+2.71%)
Aug 21, 2020 19.24 19.30 19.03 19.21 630,400 -0.14(-0.72%)
Aug 20, 2020 19.53 19.60 19.34 19.35 937,093 -0.40(-2.03%)
Aug 19, 2020 20.00 20.07 19.71 19.75 754,206 -0.22(-1.10%)
Aug 18, 2020 20.18 20.37 19.94 19.97 764,600 -0.31(-1.53%)
Aug 17, 2020 20.40 20.40 20.14 20.28 672,435 -0.11(-0.54%)
Aug 14, 2020 20.01 20.40 19.99 20.39 917,100 +0.21(+1.04%)
Aug 13, 2020 20.44 20.57 20.13 20.18 989,136 -0.41(-1.99%)
Aug 12, 2020 20.63 20.79 20.36 20.59 1,055,679 +0.25(+1.23%)
Aug 11, 2020 20.85 21.06 20.26 20.34 1,445,450 -0.09(-0.44%)
Aug 10, 2020 19.96 20.44 19.94 20.43 1,480,200 +0.61(+3.08%)
Aug 07, 2020 19.66 19.86 19.41 19.82 1,364,000 +0.05(+0.25%)
Aug 06, 2020 19.82 19.98 19.70 19.77 1,460,953 -0.15(-0.75%)
Aug 05, 2020 20.07 20.14 19.73 19.92 1,542,370 +0.23(+1.17%)
Aug 04, 2020 19.14 19.74 19.14 19.69 1,803,953 +0.48(+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.