US Energy Ishares ETF (NY: IYE )

20.45 USD +0.79 (+4.02%)
Streaming Delayed Price Updated: 11:37 AM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 03, 2020 19.14 19.32 18.99 19.21 2,213,698 +0.06(+0.31%)
Jul 31, 2020 18.94 19.15 18.75 19.15 2,109,200 -0.08(-0.42%)
Jul 30, 2020 19.58 19.58 19.03 19.23 2,633,304 -0.75(-3.75%)
Jul 29, 2020 19.60 19.99 19.51 19.98 1,710,243 +0.42(+2.15%)
Jul 28, 2020 19.78 19.99 19.53 19.56 1,916,263 -0.35(-1.76%)
Jul 27, 2020 19.88 20.01 19.63 19.91 1,600,059 +0.02(+0.10%)
Jul 24, 2020 20.06 20.30 19.84 19.89 1,554,300 -0.14(-0.70%)
Jul 23, 2020 19.93 20.12 19.77 20.03 2,103,946 -0.01(-0.05%)
Jul 22, 2020 20.04 20.08 19.76 20.04 1,361,485 -0.26(-1.28%)
Jul 21, 2020 19.46 20.44 19.46 20.30 3,361,609 +1.16(+6.06%)
Jul 20, 2020 19.43 19.61 19.13 19.14 2,116,441 -0.33(-1.69%)
Jul 17, 2020 19.79 20.04 19.40 19.47 1,672,100 -0.28(-1.42%)
Jul 16, 2020 19.75 20.00 19.48 19.75 1,673,270 -0.11(-0.55%)
Jul 15, 2020 19.90 19.99 19.57 19.86 2,560,396 +0.40(+2.06%)
Jul 14, 2020 18.66 19.49 18.62 19.46 3,325,433 +0.66(+3.51%)
Jul 13, 2020 19.05 19.15 18.67 18.80 2,585,681 -0.11(-0.58%)
Jul 10, 2020 18.28 18.92 18.24 18.91 2,872,800 +0.57(+3.11%)
Jul 09, 2020 19.21 19.24 18.32 18.34 3,059,982 -0.91(-4.73%)
Jul 08, 2020 19.29 19.57 19.10 19.25 2,046,128 -0.02(-0.10%)
Jul 07, 2020 19.60 19.66 19.24 19.27 2,202,850 -0.58(-2.92%)
Jul 06, 2020 20.12 20.28 19.61 19.85 1,683,188 +0.07(+0.35%)
Jul 02, 2020 20.00 20.22 19.73 19.78 1,624,500 +0.26(+1.33%)
Jul 01, 2020 20.09 20.36 19.52 19.52 2,199,165 -0.49(-2.45%)
Jun 30, 2020 19.38 20.14 19.23 20.01 3,452,945 +0.43(+2.20%)
Jun 29, 2020 19.38 19.74 19.27 19.58 3,415,672 +0.30(+1.56%)
Jun 26, 2020 19.91 19.91 19.21 19.28 4,744,600 -0.71(-3.55%)
Jun 25, 2020 19.50 20.09 19.36 19.99 3,772,168 +0.36(+1.83%)
Jun 24, 2020 20.54 20.54 19.52 19.63 3,703,712 -1.17(-5.63%)
Jun 23, 2020 21.06 21.15 20.73 20.80 1,690,462 +0.02(+0.10%)
Jun 22, 2020 20.60 20.84 20.34 20.78 2,237,608 +0.08(+0.39%)
Jun 19, 2020 21.62 21.64 20.67 20.70 3,666,700 -0.31(-1.48%)
Jun 18, 2020 20.55 21.23 20.43 21.01 2,596,176 +0.25(+1.20%)
Jun 17, 2020 21.46 21.46 20.76 20.76 2,565,123 -0.74(-3.44%)
Jun 16, 2020 21.89 21.91 20.90 21.50 3,993,556 +0.61(+2.92%)
Jun 15, 2020 20.00 21.12 19.71 20.89 3,826,795 -0.18(-0.85%)
Jun 12, 2020 21.45 21.59 20.48 21.07 3,539,900 +0.54(+2.63%)
Jun 11, 2020 21.03 21.66 20.46 20.53 4,363,908 -2.12(-9.36%)
Jun 10, 2020 23.62 23.62 22.63 22.65 3,640,212 -1.17(-4.91%)
Jun 09, 2020 23.95 24.03 23.49 23.82 3,158,352 -0.95(-3.84%)
Jun 08, 2020 24.56 24.77 23.98 24.77 4,393,523 +1.10(+4.65%)
Jun 05, 2020 23.03 23.86 23.03 23.67 3,424,200 +1.67(+7.59%)
Jun 04, 2020 21.90 22.07 21.56 22.00 1,955,749 +0.02(+0.09%)
Jun 03, 2020 21.73 22.08 21.64 21.98 2,003,122 +0.64(+3.00%)
Jun 02, 2020 21.02 21.35 20.96 21.34 1,995,249 +0.58(+2.79%)
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.