US Energy Ishares ETF (NY: IYE )

46.39 +0.10 (+0.22%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 17.54 17.74 17.24 17.62 4,348,904 -0.04(-0.24%)
May 28, 2020 18.32 18.32 17.61 17.67 3,390,317 -0.52(-2.85%)
May 27, 2020 18.22 18.34 17.68 18.19 3,872,530 +0.19(+1.06%)
May 26, 2020 18.06 18.16 17.93 18.00 2,934,440 +0.50(+2.86%)
May 22, 2020 17.43 17.50 17.12 17.49 2,242,803 -0.10(-0.59%)
May 21, 2020 17.96 17.99 17.45 17.60 2,982,774 -0.24(-1.36%)
May 20, 2020 17.59 17.90 17.46 17.84 3,445,846 +0.65(+3.77%)
May 19, 2020 17.74 17.74 17.17 17.19 4,014,891 -0.49(-2.78%)
May 18, 2020 17.22 17.80 17.21 17.68 5,148,036 +1.30(+7.91%)
May 15, 2020 16.45 16.76 16.22 16.39 4,377,147 -0.03(-0.16%)
May 14, 2020 15.93 16.56 15.59 16.41 4,497,500 +0.16(+0.96%)
May 13, 2020 16.88 16.91 16.11 16.26 4,738,408 -0.74(-4.37%)
May 12, 2020 17.49 17.51 17.00 17.00 2,963,329 -0.30(-1.75%)
May 11, 2020 17.47 17.55 17.23 17.30 2,892,392 -0.31(-1.77%)
May 08, 2020 17.26 17.62 17.17 17.62 2,494,447 +0.77(+4.56%)
May 07, 2020 16.89 17.18 16.75 16.85 2,656,525 +0.39(+2.36%)
May 06, 2020 16.98 17.09 16.44 16.46 1,658,814 -0.42(-2.51%)
May 05, 2020 17.53 17.70 16.82 16.88 1,369,923 +0.00(+0.00%)
May 04, 2020 15.99 16.90 15.95 16.88 1,139,085 +0.59(+3.61%)
May 01, 2020 16.98 17.10 16.15 16.29 1,241,551 -1.02(-5.89%)
Apr 30, 2020 17.79 17.79 17.05 17.31 1,713,827 -0.40(-2.24%)
Apr 29, 2020 17.01 17.74 17.01 17.71 2,249,434 +1.23(+7.44%)
Apr 28, 2020 16.40 16.59 16.10 16.48 2,448,684 +0.38(+2.36%)
Apr 27, 2020 15.72 16.23 15.32 16.10 2,959,570 +0.34(+2.14%)
Apr 24, 2020 16.08 16.19 15.53 15.77 1,935,945 +0.01(+0.05%)
Apr 23, 2020 15.72 16.10 15.56 15.76 2,609,086 +0.49(+3.23%)
Apr 22, 2020 15.44 15.49 15.07 15.27 2,246,921 +0.50(+3.39%)
Apr 21, 2020 14.57 15.01 14.34 14.76 5,168,120 -0.22(-1.50%)
Apr 20, 2020 14.61 15.53 14.51 14.99 3,503,861 -0.49(-3.18%)
Apr 17, 2020 14.30 15.50 14.30 15.48 3,585,522 +1.46(+10.41%)
Apr 16, 2020 14.59 14.59 14.00 14.02 2,104,276 -0.58(-3.96%)
Apr 15, 2020 14.65 14.76 14.18 14.60 2,354,823 -0.70(-4.57%)
Apr 14, 2020 15.51 15.65 15.22 15.30 2,459,769 -0.05(-0.34%)
Apr 13, 2020 16.03 16.03 15.13 15.35 2,534,308 -0.04(-0.28%)
Apr 09, 2020 16.23 16.59 14.85 15.39 5,137,288 -0.18(-1.17%)
Apr 08, 2020 14.95 15.60 14.76 15.58 3,095,270 +0.98(+6.75%)
Apr 07, 2020 15.03 15.39 14.55 14.59 3,618,641 +0.31(+2.18%)
Apr 06, 2020 13.89 14.38 13.71 14.28 2,966,530 +0.73(+5.35%)
Apr 03, 2020 14.23 14.28 13.22 13.55 2,705,578 -0.18(-1.32%)
Apr 02, 2020 13.22 14.44 12.91 13.74 4,107,174 +1.14(+9.05%)
Apr 01, 2020 12.83 13.02 12.45 12.60 1,667,466 -0.63(-4.77%)
Mar 31, 2020 13.43 13.66 12.99 13.23 1,611,264 +0.19(+1.46%)
Mar 30, 2020 12.70 13.15 12.35 13.04 1,701,449 +0.14(+1.07%)
Mar 27, 2020 13.30 13.30 12.85 12.90 2,701,064 -0.89(-6.45%)
Mar 26, 2020 13.24 14.12 13.06 13.79 4,066,062 +0.71(+5.42%)
Mar 25, 2020 12.85 13.70 12.22 13.08 5,727,369 +0.59(+4.71%)
Mar 24, 2020 11.69 12.56 11.66 12.49 4,479,361 +1.73(+16.09%)
Mar 23, 2020 11.56 11.56 10.61 10.76 4,067,108 -0.78(-6.76%)
Mar 20, 2020 11.74 12.03 11.12 11.54 4,665,917 +0.11(+0.96%)
Mar 19, 2020 10.85 11.52 10.34 11.43 3,190,837 +0.76(+7.08%)
Mar 18, 2020 11.62 11.79 10.29 10.68 2,318,609 -1.81(-14.48%)
Mar 17, 2020 12.61 13.03 12.06 12.48 1,224,749 +0.03(+0.27%)
Mar 16, 2020 12.96 13.87 12.39 12.45 1,401,651 -1.87(-13.04%)
Mar 13, 2020 14.22 14.35 12.81 14.32 1,522,270 +1.13(+8.56%)
Mar 12, 2020 13.77 14.04 13.10 13.19 2,409,800 -1.78(-11.90%)
Mar 11, 2020 15.29 15.60 14.75 14.97 3,698,259 -0.84(-5.31%)
Mar 10, 2020 16.33 16.43 14.83 15.81 1,985,280 +0.72(+4.78%)
Mar 09, 2020 15.69 16.24 15.00 15.09 4,796,416 -3.93(-20.66%)
Mar 06, 2020 19.49 19.64 18.73 19.02 2,184,537 -1.13(-5.60%)
Mar 05, 2020 20.36 20.44 19.84 20.15 2,036,958 -0.79(-3.77%)
Mar 04, 2020 20.92 20.95 20.48 20.93 1,662,447 +0.42(+2.03%)
Mar 03, 2020 21.27 21.55 20.26 20.52 3,323,695 -0.64(-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.