US Energy Ishares ETF (NY: IYE )

47.91 +0.18 (+0.38%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 19.44 19.69 19.00 19.08 2,464,188 -0.61(-3.09%)
Jan 28, 2021 19.61 19.91 19.44 19.69 2,260,351 +0.24(+1.26%)
Jan 27, 2021 19.41 19.97 19.13 19.44 5,411,621 -0.28(-1.43%)
Jan 26, 2021 20.35 20.62 19.72 19.73 1,368,612 -0.44(-2.16%)
Jan 25, 2021 20.21 20.23 19.80 20.16 2,591,930 -0.22(-1.07%)
Jan 22, 2021 20.08 20.41 19.87 20.38 1,454,608 -0.10(-0.49%)
Jan 21, 2021 21.09 21.15 20.28 20.48 2,232,600 -0.68(-3.21%)
Jan 20, 2021 21.29 21.29 20.97 21.16 1,636,065 +0.05(+0.26%)
Jan 19, 2021 21.00 21.24 20.90 21.10 2,391,959 +0.41(+1.97%)
Jan 15, 2021 21.15 21.15 20.52 20.70 2,725,736 -0.85(-3.96%)
Jan 14, 2021 21.04 21.77 21.04 21.55 2,430,493 +0.61(+2.90%)
Jan 13, 2021 21.14 21.14 20.77 20.94 2,099,723 -0.15(-0.73%)
Jan 12, 2021 20.61 21.19 20.50 21.09 2,235,581 +0.70(+3.42%)
Jan 11, 2021 19.68 20.46 19.59 20.40 1,565,755 +0.34(+1.72%)
Jan 08, 2021 20.33 20.34 19.92 20.05 2,308,164 -0.06(-0.32%)
Jan 07, 2021 19.99 20.29 19.81 20.12 1,870,713 +0.30(+1.51%)
Jan 06, 2021 19.57 19.97 19.33 19.82 2,825,912 +0.62(+3.21%)
Jan 05, 2021 18.61 19.68 18.55 19.20 2,322,377 +0.80(+4.34%)
Jan 04, 2021 18.56 18.74 18.19 18.40 2,305,122 +0.05(+0.25%)
Dec 31, 2020 18.36 18.36 18.36 1,286,913 -0.15(-0.83%)
Dec 30, 2020 18.22 18.68 18.20 18.51 1,286,913 +0.31(+1.69%)
Dec 29, 2020 18.42 18.48 18.14 18.20 1,701,324 -0.12(-0.64%)
Dec 28, 2020 18.52 18.75 18.28 18.32 1,413,444 -0.12(-0.64%)
Dec 24, 2020 18.61 18.61 18.27 18.44 854,108 -0.12(-0.64%)
Dec 23, 2020 18.29 18.81 18.29 18.56 1,248,359 +0.40(+2.20%)
Dec 22, 2020 18.42 18.49 18.15 18.16 1,310,026 -0.29(-1.57%)
Dec 21, 2020 18.07 18.61 17.94 18.45 2,199,461 -0.34(-1.79%)
Dec 18, 2020 19.10 19.17 18.66 18.78 2,270,785 -0.30(-1.57%)
Dec 17, 2020 19.40 19.40 19.00 19.08 1,585,279 -0.12(-0.61%)
Dec 16, 2020 19.38 19.42 19.08 19.20 2,023,400 -0.08(-0.42%)
Dec 15, 2020 19.08 19.38 18.85 19.28 1,925,284 +0.39(+2.06%)
Dec 14, 2020 19.93 19.93 18.86 18.89 2,862,715 -0.70(-3.56%)
Dec 11, 2020 19.68 19.69 19.34 19.59 1,187,772 -0.23(-1.18%)
Dec 10, 2020 19.25 20.03 19.22 19.82 2,409,803 +0.57(+2.99%)
Dec 09, 2020 19.41 19.70 19.00 19.25 2,735,464 +0.04(+0.23%)
Dec 08, 2020 18.70 19.38 18.65 19.20 1,792,267 +0.31(+1.62%)
Dec 07, 2020 19.16 19.18 18.75 18.90 1,908,438 -0.49(-2.55%)
Dec 04, 2020 18.69 19.39 18.69 19.39 3,245,218 +0.99(+5.37%)
Dec 03, 2020 18.30 18.61 18.10 18.40 2,844,827 +0.19(+1.04%)
Dec 02, 2020 17.62 18.48 17.55 18.21 4,484,065 +0.56(+3.15%)
Dec 01, 2020 18.04 18.15 17.63 17.66 3,230,423 +0.07(+0.41%)
Nov 30, 2020 18.42 18.42 17.57 17.59 2,704,657 -1.01(-5.46%)
Nov 27, 2020 18.73 18.86 18.46 18.60 1,638,252 -0.20(-1.05%)
Nov 25, 2020 19.09 19.09 18.71 18.80 2,677,163 -0.46(-2.38%)
Nov 24, 2020 18.90 19.29 18.75 19.26 3,990,671 +0.93(+5.10%)
Nov 23, 2020 17.41 18.34 17.39 18.32 3,635,308 +1.20(+7.03%)
Nov 20, 2020 17.18 17.25 17.03 17.12 1,565,325 -0.11(-0.63%)
Nov 19, 2020 16.82 17.25 16.70 17.23 2,091,159 +0.30(+1.75%)
Nov 18, 2020 17.55 17.63 16.93 16.93 3,066,660 -0.48(-2.73%)
Nov 17, 2020 17.05 17.43 16.81 17.41 2,016,462 +0.14(+0.83%)
Nov 16, 2020 16.84 17.27 16.68 17.26 3,885,596 +1.02(+6.31%)
Nov 13, 2020 15.74 16.29 15.74 16.24 2,975,553 +0.62(+3.97%)
Nov 12, 2020 15.94 16.13 15.49 15.62 2,860,072 -0.57(-3.55%)
Nov 11, 2020 16.49 16.49 16.04 16.19 3,061,441 -0.13(-0.77%)
Nov 10, 2020 16.10 16.32 15.79 16.32 4,485,085 +0.49(+3.12%)
Nov 09, 2020 15.49 16.19 15.46 15.83 6,019,943 +1.88(+13.46%)
Nov 06, 2020 14.21 14.42 13.89 13.95 2,196,064 -0.26(-1.83%)
Nov 05, 2020 14.25 14.51 14.21 14.21 2,173,165 +0.00(+0.00%)
Nov 04, 2020 14.18 14.54 13.83 14.21 2,336,434 +0.00(+0.00%)
Nov 03, 2020 14.52 14.52 14.08 14.21 2,892,668 -0.08(-0.57%)
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.