US Energy Ishares ETF (NY: IYE )

20.68 USD -0.25 (-1.19%)
Streaming Delayed Price Updated: 12:50 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 20.30 20.54 19.96 20.40 3,757,100 -0.05(-0.24%)
May 28, 2020 21.20 21.20 20.38 20.45 2,928,959 -0.60(-2.85%)
May 27, 2020 21.09 21.23 20.47 21.05 3,345,552 +0.22(+1.06%)
May 26, 2020 20.90 21.02 20.75 20.83 2,535,118 +0.58(+2.86%)
May 22, 2020 20.18 20.26 19.82 20.25 1,937,600 -0.12(-0.59%)
May 21, 2020 20.79 20.82 20.20 20.37 2,576,875 -0.28(-1.36%)
May 20, 2020 20.36 20.72 20.21 20.65 2,976,931 +0.75(+3.77%)
May 19, 2020 20.54 20.54 19.88 19.90 3,468,540 -0.57(-2.78%)
May 18, 2020 19.93 20.60 19.92 20.47 4,447,485 +1.50(+7.91%)
May 15, 2020 19.04 19.40 18.78 18.97 3,781,500 -0.03(-0.16%)
May 14, 2020 18.44 19.17 18.04 19.00 3,885,475 +0.18(+0.96%)
May 13, 2020 19.54 19.57 18.65 18.82 4,093,600 -0.86(-4.37%)
May 12, 2020 20.24 20.27 19.68 19.68 2,560,076 -0.35(-1.75%)
May 11, 2020 20.22 20.31 19.94 20.03 2,498,792 -0.36(-1.77%)
May 08, 2020 19.98 20.40 19.87 20.39 2,155,000 +0.89(+4.56%)
May 07, 2020 19.55 19.89 19.39 19.50 2,295,022 +0.45(+2.36%)
May 06, 2020 19.66 19.78 19.03 19.05 1,433,081 -0.49(-2.51%)
May 05, 2020 20.29 20.49 19.47 19.54 1,183,503 +0.00(+0.00%)
May 04, 2020 18.51 19.56 18.46 19.54 984,077 +0.68(+3.61%)
May 01, 2020 19.65 19.79 18.69 18.86 1,072,600 -1.18(-5.89%)
Apr 30, 2020 20.59 20.59 19.74 20.04 1,480,608 -0.46(-2.24%)
Apr 29, 2020 19.69 20.54 19.69 20.50 1,943,329 +1.42(+7.44%)
Apr 28, 2020 18.98 19.20 18.64 19.08 2,115,464 +0.44(+2.36%)
Apr 27, 2020 18.20 18.78 17.73 18.64 2,556,828 +0.39(+2.14%)
Apr 24, 2020 18.61 18.74 17.98 18.25 1,672,500 +0.01(+0.05%)
Apr 23, 2020 18.20 18.64 18.01 18.24 2,254,039 +0.57(+3.23%)
Apr 22, 2020 17.87 17.93 17.44 17.67 1,941,158 +0.58(+3.39%)
Apr 21, 2020 16.86 17.38 16.60 17.09 4,464,836 -0.26(-1.50%)
Apr 20, 2020 16.91 17.98 16.79 17.35 3,027,052 -0.57(-3.18%)
Apr 17, 2020 16.55 17.94 16.55 17.92 3,097,600 +1.69(+10.41%)
Apr 16, 2020 16.89 16.89 16.21 16.23 1,817,924 -0.67(-3.96%)
Apr 15, 2020 16.96 17.09 16.41 16.90 2,034,376 -0.81(-4.57%)
Apr 14, 2020 17.95 18.12 17.62 17.71 2,125,041 -0.06(-0.34%)
Apr 13, 2020 18.56 18.56 17.51 17.77 2,189,437 -0.05(-0.28%)
Apr 09, 2020 18.79 19.20 17.19 17.82 4,438,200 -0.21(-1.16%)
Apr 08, 2020 17.31 18.05 17.08 18.03 2,674,062 +1.14(+6.75%)
Apr 07, 2020 17.40 17.81 16.84 16.89 3,126,212 +0.36(+2.18%)
Apr 06, 2020 16.08 16.64 15.87 16.53 2,562,841 +0.84(+5.35%)
Apr 03, 2020 16.47 16.53 15.30 15.69 2,337,400 -0.21(-1.32%)
Apr 02, 2020 15.30 16.72 14.95 15.90 3,548,265 +1.32(+9.05%)
Apr 01, 2020 14.85 15.07 14.41 14.58 1,440,556 -0.73(-4.77%)
Mar 31, 2020 15.54 15.81 15.04 15.31 1,392,002 +0.22(+1.46%)
Mar 30, 2020 14.70 15.22 14.29 15.09 1,469,914 +0.16(+1.07%)
Mar 27, 2020 15.40 15.40 14.87 14.93 2,333,500 -1.03(-6.45%)
Mar 26, 2020 15.33 16.34 15.12 15.96 3,512,748 +0.82(+5.42%)
Mar 25, 2020 14.87 15.86 14.14 15.14 4,947,982 +0.42(+2.85%)
Mar 24, 2020 13.78 14.80 13.73 14.72 3,801,189 +2.04(+16.09%)
Mar 23, 2020 13.62 13.62 12.50 12.68 3,451,351 -0.92(-6.76%)
Mar 20, 2020 13.83 14.18 13.10 13.60 3,959,500 +0.13(+0.97%)
Mar 19, 2020 12.78 13.58 12.18 13.47 2,707,747 +0.89(+7.07%)
Mar 18, 2020 13.69 13.89 12.13 12.58 1,967,573 -2.13(-14.48%)
Mar 17, 2020 14.86 15.35 14.21 14.71 1,039,323 +0.04(+0.27%)
Mar 16, 2020 15.27 16.34 14.60 14.67 1,189,442 -2.20(-13.04%)
Mar 13, 2020 16.76 16.91 15.10 16.87 1,291,800 +1.33(+8.56%)
Mar 12, 2020 16.23 16.55 15.44 15.54 2,044,958 -2.10(-11.90%)
Mar 11, 2020 18.02 18.38 17.38 17.64 3,138,345 -0.99(-5.31%)
Mar 10, 2020 19.24 19.36 17.48 18.63 1,684,710 +0.85(+4.78%)
Mar 09, 2020 18.49 19.14 17.68 17.78 4,070,242 -4.63(-20.66%)
Mar 06, 2020 22.97 23.14 22.07 22.41 1,853,800 -1.33(-5.60%)
Mar 05, 2020 23.99 24.09 23.38 23.74 1,728,564 -0.93(-3.77%)
Mar 04, 2020 24.65 24.69 24.13 24.67 1,410,754 +0.49(+2.03%)
Mar 03, 2020 25.06 25.40 23.88 24.18 2,820,490 -0.76(-3.05%)
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.