US Energy Ishares ETF (NY: IYE )

46.39 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 24.83 24.97 24.48 24.77 2,297,219 +0.14(+0.58%)
Dec 28, 2018 24.94 25.07 24.51 24.63 2,075,825 -0.25(-1.02%)
Dec 27, 2018 24.29 24.90 23.90 24.88 3,199,046 +0.14(+0.58%)
Dec 26, 2018 23.50 24.75 23.05 24.74 2,679,164 +1.47(+6.32%)
Dec 24, 2018 23.94 24.07 23.25 23.27 1,696,813 -0.98(-4.03%)
Dec 21, 2018 24.45 24.91 24.06 24.25 2,721,769 -0.25(-1.01%)
Dec 20, 2018 24.91 25.31 24.37 24.49 3,842,356 -0.72(-2.87%)
Dec 19, 2018 25.70 26.11 25.03 25.22 2,105,808 -0.33(-1.31%)
Dec 18, 2018 26.14 26.23 25.42 25.55 1,375,092 -0.61(-2.34%)
Dec 17, 2018 26.65 26.85 26.00 26.16 1,356,010 -0.51(-1.93%)
Dec 14, 2018 27.14 27.28 26.57 26.68 1,328,217 -0.69(-2.51%)
Dec 13, 2018 27.25 27.54 27.10 27.36 1,509,813 +0.06(+0.20%)
Dec 12, 2018 27.61 27.83 27.28 27.31 1,082,819 +0.12(+0.44%)
Dec 11, 2018 27.62 27.66 26.91 27.19 1,378,440 +0.00(+0.00%)
Dec 10, 2018 27.47 27.58 26.58 27.19 1,414,835 -0.47(-1.68%)
Dec 07, 2018 28.31 28.74 27.61 27.66 1,569,389 -0.16(-0.57%)
Dec 06, 2018 27.75 27.83 27.19 27.81 1,726,097 -0.54(-1.89%)
Dec 04, 2018 29.29 29.31 28.30 28.35 1,041,572 -0.86(-2.95%)
Dec 03, 2018 29.19 29.36 28.87 29.21 853,147 +0.68(+2.38%)
Nov 30, 2018 28.43 28.63 28.25 28.53 730,608 -0.12(-0.41%)
Nov 29, 2018 28.48 28.88 28.44 28.65 733,861 +0.17(+0.58%)
Nov 28, 2018 27.99 28.48 27.80 28.48 1,198,047 +0.47(+1.66%)
Nov 27, 2018 28.01 28.22 27.84 28.02 730,503 -0.09(-0.34%)
Nov 26, 2018 27.91 28.28 27.91 28.11 835,274 +0.45(+1.63%)
Nov 23, 2018 27.81 27.93 27.47 27.66 622,689 -0.89(-3.12%)
Nov 21, 2018 28.56 28.56 28.56 0 +0.46(+1.63%)
Nov 20, 2018 28.68 28.74 27.89 28.10 1,490,114 -0.97(-3.34%)
Nov 19, 2018 28.86 29.20 28.83 29.07 686,738 -0.06(-0.19%)
Nov 16, 2018 28.94 29.20 28.79 29.12 848,407 +0.30(+1.04%)
Nov 15, 2018 28.19 28.83 27.99 28.82 941,330 +0.45(+1.59%)
Nov 14, 2018 28.86 28.99 28.11 28.37 1,045,313 -0.02(-0.08%)
Nov 13, 2018 29.03 29.19 28.29 28.40 1,679,907 -0.71(-2.44%)
Nov 12, 2018 29.94 30.06 29.06 29.11 817,117 -0.66(-2.23%)
Nov 09, 2018 29.56 29.94 29.23 29.77 920,987 -0.05(-0.16%)
Nov 08, 2018 30.39 30.62 29.73 29.82 575,950 -0.69(-2.28%)
Nov 07, 2018 30.35 30.62 30.06 30.51 626,592 +0.50(+1.66%)
Nov 06, 2018 29.98 30.08 29.68 30.02 595,108 +0.08(+0.26%)
Nov 05, 2018 29.79 30.04 29.70 29.94 603,016 +0.51(+1.72%)
Nov 02, 2018 29.79 30.01 29.12 29.43 850,940 -0.09(-0.29%)
Nov 01, 2018 29.33 29.64 29.02 29.52 1,055,464 +0.28(+0.94%)
Oct 31, 2018 29.30 29.74 29.21 29.24 917,045 +0.21(+0.71%)
Oct 30, 2018 28.33 29.09 28.27 29.04 1,555,017 +0.66(+2.34%)
Oct 29, 2018 29.16 29.21 28.02 28.37 1,528,336 -0.62(-2.12%)
Oct 26, 2018 28.96 29.36 28.52 28.99 1,686,555 -0.22(-0.76%)
Oct 25, 2018 29.22 29.52 29.02 29.21 954,096 +0.33(+1.15%)
Oct 24, 2018 30.24 30.24 28.86 28.88 1,125,502 -1.20(-3.99%)
Oct 23, 2018 30.42 30.42 29.67 30.08 1,409,752 -0.85(-2.76%)
Oct 22, 2018 31.29 31.33 30.77 30.93 338,691 -0.36(-1.16%)
Oct 19, 2018 31.41 31.78 31.27 31.30 488,803 -0.24(-0.78%)
Oct 18, 2018 31.46 31.85 31.37 31.54 614,341 -0.19(-0.60%)
Oct 17, 2018 31.86 31.99 31.48 31.73 576,153 -0.25(-0.79%)
Oct 16, 2018 31.78 32.03 31.66 31.98 505,862 +0.31(+0.97%)
Oct 15, 2018 31.89 32.03 31.67 31.67 834,500 -0.20(-0.62%)
Oct 12, 2018 32.09 32.21 31.41 31.87 1,042,586 +0.13(+0.40%)
Oct 11, 2018 32.50 32.60 31.57 31.75 2,819,221 -0.99(-3.04%)
Oct 10, 2018 34.03 34.07 32.74 32.74 1,289,364 -1.25(-3.67%)
Oct 09, 2018 33.78 34.22 33.63 33.99 755,736 +0.32(+0.94%)
Oct 08, 2018 33.48 33.72 33.30 33.67 1,142,987 -0.01(-0.02%)
Oct 05, 2018 33.66 33.81 33.47 33.68 792,294 -0.04(-0.12%)
Oct 04, 2018 33.80 33.97 33.51 33.72 669,905 -0.21(-0.63%)
Oct 03, 2018 33.74 33.99 33.64 33.93 974,586 +0.32(+0.94%)
Oct 02, 2018 33.61 33.71 33.36 33.62 456,383 +0.02(+0.05%)
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.