US Energy Ishares ETF (NY: IYE )

28.72 USD +0.57 (+2.02%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 34.67 34.91 34.49 34.74 455,491 +0.16(+0.46%)
Jan 30, 2019 34.30 34.68 34.10 34.58 582,969 +0.51(+1.50%)
Jan 29, 2019 34.18 34.30 34.05 34.07 1,247,647 +0.12(+0.35%)
Jan 28, 2019 33.87 33.98 33.59 33.95 525,323 -0.38(-1.11%)
Jan 25, 2019 34.12 34.52 34.11 34.33 366,400 +0.47(+1.39%)
Jan 24, 2019 33.58 34.16 33.47 33.86 388,178 +0.19(+0.56%)
Jan 23, 2019 34.16 34.21 33.42 33.67 526,888 -0.35(-1.03%)
Jan 22, 2019 34.46 34.51 33.95 34.02 604,069 -0.82(-2.35%)
Jan 18, 2019 34.62 34.86 34.38 34.84 448,600 +0.64(+1.87%)
Jan 17, 2019 33.62 34.32 33.54 34.20 326,035 +0.33(+0.97%)
Jan 16, 2019 33.85 34.14 33.76 33.87 310,290 -0.03(-0.09%)
Jan 15, 2019 33.93 34.19 33.77 33.90 491,414 +0.13(+0.38%)
Jan 14, 2019 33.52 33.91 33.50 33.77 469,330 -0.08(-0.24%)
Jan 11, 2019 33.87 33.95 33.55 33.85 322,500 -0.22(-0.65%)
Jan 10, 2019 33.74 34.09 33.52 34.07 507,973 +0.08(+0.24%)
Jan 09, 2019 33.83 34.08 33.55 33.99 925,260 +0.51(+1.52%)
Jan 08, 2019 33.62 33.71 33.25 33.48 641,471 +0.30(+0.90%)
Jan 07, 2019 32.82 33.39 32.48 33.18 828,678 +0.51(+1.56%)
Jan 04, 2019 32.04 32.71 31.88 32.67 703,800 +1.16(+3.68%)
Jan 03, 2019 31.88 32.02 31.14 31.51 1,056,014 -0.31(-0.97%)
Jan 02, 2019 30.82 32.00 30.54 31.82 979,765 +0.66(+2.12%)
Dec 31, 2018 31.23 31.41 30.79 31.16 1,826,200 +0.18(+0.58%)
Dec 28, 2018 31.37 31.53 30.83 30.98 1,650,200 -0.32(-1.02%)
Dec 27, 2018 30.56 31.32 30.06 31.30 2,543,117 +0.18(+0.58%)
Dec 26, 2018 29.56 31.13 28.99 31.12 2,129,831 +1.85(+6.32%)
Dec 24, 2018 30.12 30.28 29.25 29.27 1,348,900 -1.23(-4.03%)
Dec 21, 2018 30.76 31.34 30.26 30.50 2,163,700 -0.31(-1.01%)
Dec 20, 2018 31.33 31.84 30.66 30.81 3,054,523 -0.91(-2.87%)
Dec 19, 2018 32.33 32.85 31.49 31.72 1,674,035 -0.42(-1.31%)
Dec 18, 2018 32.88 33.00 31.98 32.14 1,093,145 -0.77(-2.34%)
Dec 17, 2018 33.52 33.77 32.70 32.91 1,077,975 -0.88(-2.60%)
Dec 14, 2018 34.38 34.56 33.65 33.79 1,048,600 -0.87(-2.51%)
Dec 13, 2018 34.52 34.89 34.33 34.66 1,191,966 +0.07(+0.20%)
Dec 12, 2018 34.97 35.25 34.56 34.59 854,863 +0.15(+0.44%)
Dec 11, 2018 34.99 35.03 34.09 34.44 1,088,250 +0.00(+0.00%)
Dec 10, 2018 34.80 34.94 33.67 34.44 1,116,983 -0.59(-1.68%)
Dec 07, 2018 35.86 36.41 34.97 35.03 1,239,000 -0.20(-0.57%)
Dec 06, 2018 35.15 35.25 34.44 35.23 1,362,718 -0.68(-1.89%)
Dec 04, 2018 37.10 37.12 35.85 35.91 822,300 -1.09(-2.95%)
Dec 03, 2018 36.97 37.19 36.57 37.00 673,542 +0.86(+2.38%)
Nov 30, 2018 36.01 36.27 35.78 36.14 576,800 -0.15(-0.41%)
Nov 29, 2018 36.07 36.58 36.03 36.29 579,368 +0.21(+0.58%)
Nov 28, 2018 35.45 36.08 35.21 36.08 945,833 +0.59(+1.66%)
Nov 27, 2018 35.48 35.74 35.26 35.49 576,717 -0.12(-0.34%)
Nov 26, 2018 35.35 35.82 35.35 35.61 659,432 +0.57(+1.63%)
Nov 23, 2018 35.22 35.38 34.80 35.04 491,600 -1.13(-3.12%)
Nov 21, 2018 36.17 36.17 36.17 0 +0.58(+1.63%)
Nov 20, 2018 36.33 36.40 35.33 35.59 1,176,414 -1.23(-3.34%)
Nov 19, 2018 36.55 36.99 36.52 36.82 542,166 -0.07(-0.19%)
Nov 16, 2018 36.66 36.99 36.47 36.89 669,800 +0.38(+1.04%)
Nov 15, 2018 35.71 36.52 35.45 36.51 743,161 +0.57(+1.59%)
Nov 14, 2018 36.56 36.72 35.60 35.94 825,253 -0.03(-0.08%)
Nov 13, 2018 36.77 36.98 35.84 35.97 1,326,252 -0.90(-2.44%)
Nov 12, 2018 37.93 38.08 36.81 36.87 645,097 -0.84(-2.23%)
Nov 09, 2018 37.44 37.93 37.03 37.71 727,100 -0.06(-0.16%)
Nov 08, 2018 38.50 38.78 37.66 37.77 454,701 -0.88(-2.28%)
Nov 07, 2018 38.44 38.79 38.08 38.65 494,682 +0.63(+1.66%)
Nov 06, 2018 37.97 38.10 37.59 38.02 469,826 +0.10(+0.26%)
Nov 05, 2018 37.74 38.05 37.62 37.92 476,069 +0.64(+1.72%)
Nov 02, 2018 37.73 38.01 36.89 37.28 671,800 -0.11(-0.29%)
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.