US Energy Ishares ETF (NY: IYE )

31.36 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 26.32 26.54 26.20 26.25 1,422,723 -0.21(-0.79%)
Aug 30, 2021 26.90 26.93 26.43 26.46 1,320,970 -0.31(-1.16%)
Aug 27, 2021 26.36 26.92 26.36 26.77 1,778,381 +0.73(+2.80%)
Aug 26, 2021 26.30 26.44 26.01 26.04 2,233,852 -0.40(-1.51%)
Aug 25, 2021 26.20 26.58 26.01 26.44 1,157,428 +0.20(+0.76%)
Aug 24, 2021 26.04 26.36 25.99 26.24 1,460,511 +0.41(+1.59%)
Aug 23, 2021 25.46 25.89 25.46 25.83 1,892,533 +0.93(+3.73%)
Aug 20, 2021 24.64 25.05 24.52 24.90 1,655,208 +0.09(+0.36%)
Aug 19, 2021 25.03 25.20 24.49 24.81 3,224,643 -0.69(-2.71%)
Aug 18, 2021 26.00 26.22 25.46 25.50 1,807,780 -0.55(-2.11%)
Aug 17, 2021 26.03 26.42 25.79 26.05 1,710,035 -0.18(-0.69%)
Aug 16, 2021 26.40 26.41 26.06 26.23 1,784,556 -0.49(-1.83%)
Aug 13, 2021 27.01 27.05 26.70 26.72 2,009,789 -0.37(-1.37%)
Aug 12, 2021 27.08 27.24 26.77 27.09 1,266,449 -0.03(-0.11%)
Aug 11, 2021 26.90 27.15 26.71 27.12 1,674,649 +0.19(+0.71%)
Aug 10, 2021 26.57 26.99 26.56 26.93 1,663,988 +0.50(+1.89%)
Aug 09, 2021 26.45 26.64 26.26 26.43 1,788,701 -0.40(-1.49%)
Aug 06, 2021 26.79 27.01 26.67 26.83 1,394,962 +0.24(+0.90%)
Aug 05, 2021 26.39 26.88 26.32 26.59 1,821,578 +0.34(+1.30%)
Aug 04, 2021 26.51 26.82 26.23 26.25 2,585,808 -0.73(-2.71%)
Aug 03, 2021 26.44 27.02 26.20 26.98 2,370,655 +0.48(+1.81%)
Aug 02, 2021 26.74 27.37 26.49 26.50 3,731,216 -0.21(-0.79%)
Jul 30, 2021 27.05 27.16 26.57 26.71 3,340,695 -0.42(-1.55%)
Jul 29, 2021 27.23 27.32 26.99 27.13 1,744,256 +0.21(+0.78%)
Jul 28, 2021 26.75 27.12 26.49 26.92 2,060,426 +0.28(+1.05%)
Jul 27, 2021 26.71 26.75 26.38 26.64 2,594,926 -0.31(-1.15%)
Jul 26, 2021 26.29 27.04 26.29 26.95 4,314,584 +0.67(+2.55%)
Jul 23, 2021 26.50 26.50 26.04 26.28 12,992,496 -0.13(-0.49%)
Jul 22, 2021 26.68 26.68 26.18 26.41 1,343,486 -0.31(-1.16%)
Jul 21, 2021 26.30 26.91 26.23 26.72 2,570,038 +0.89(+3.45%)
Jul 20, 2021 25.46 26.06 25.27 25.83 2,714,586 +0.42(+1.65%)
Jul 19, 2021 25.49 25.78 25.07 25.41 4,331,868 -0.93(-3.53%)
Jul 16, 2021 27.29 27.29 26.30 26.34 1,960,297 -0.74(-2.73%)
Jul 15, 2021 27.23 27.50 26.97 27.08 2,503,966 -0.39(-1.42%)
Jul 14, 2021 28.41 28.70 27.38 27.47 1,640,581 -0.82(-2.90%)
Jul 13, 2021 28.44 28.54 28.15 28.29 1,329,580 -0.25(-0.88%)
Jul 12, 2021 28.26 28.70 28.08 28.54 1,429,939 -0.03(-0.11%)
Jul 09, 2021 28.32 28.59 28.02 28.57 2,508,506 +0.57(+2.04%)
Jul 08, 2021 27.64 28.24 27.53 28.00 1,814,107 -0.08(-0.28%)
Jul 07, 2021 28.50 28.80 27.81 28.08 2,176,818 -0.49(-1.72%)
Jul 06, 2021 29.47 29.47 28.48 28.57 1,874,792 -0.93(-3.15%)
Jul 02, 2021 29.48 29.61 29.21 29.50 1,252,228 -0.10(-0.34%)
Jul 01, 2021 29.73 29.82 29.33 29.60 2,007,768 +0.51(+1.75%)
Jun 30, 2021 28.81 29.16 28.80 29.09 1,533,827 +0.37(+1.29%)
Jun 29, 2021 29.07 29.19 28.70 28.72 1,101,761 -0.11(-0.38%)
Jun 28, 2021 29.77 29.77 28.76 28.83 1,823,420 -1.00(-3.35%)
Jun 25, 2021 29.70 29.84 29.60 29.83 1,278,930 +0.16(+0.54%)
Jun 24, 2021 29.53 29.68 29.30 29.67 1,353,322 +0.26(+0.88%)
Jun 23, 2021 29.56 29.91 29.38 29.41 1,368,307 +0.10(+0.34%)
Jun 22, 2021 29.05 29.43 28.75 29.31 1,420,896 +0.17(+0.58%)
Jun 21, 2021 28.21 29.17 28.21 29.14 2,064,602 +1.21(+4.33%)
Jun 18, 2021 28.23 28.55 27.92 27.93 2,437,321 -0.83(-2.89%)
Jun 17, 2021 29.73 29.98 28.43 28.76 3,802,402 -1.09(-3.65%)
Jun 16, 2021 29.91 30.15 29.55 29.85 1,905,798 -0.15(-0.50%)
Jun 15, 2021 29.58 30.02 29.52 30.00 1,830,978 +0.60(+2.04%)
Jun 14, 2021 29.68 29.83 29.18 29.40 1,424,193 -0.11(-0.37%)
Jun 11, 2021 29.77 29.88 29.50 29.51 1,543,881 -0.09(-0.30%)
Jun 10, 2021 30.02 30.17 29.30 29.60 2,199,767 -0.21(-0.70%)
Jun 09, 2021 30.10 30.19 29.81 29.81 1,626,541 -0.18(-0.60%)
Jun 08, 2021 29.68 30.07 29.30 29.99 2,053,806 +0.25(+0.84%)
Jun 07, 2021 29.84 30.01 29.70 29.74 1,314,846 -0.08(-0.27%)
Jun 04, 2021 29.85 29.94 29.42 29.82 1,723,350 +0.19(+0.64%)
Jun 03, 2021 29.43 29.77 29.23 29.63 1,867,316 +0.10(+0.34%)
Jun 02, 2021 29.24 29.66 28.84 29.53 2,467,180 +0.52(+1.79%)
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.