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 (%)
Sep 30, 2020 14.30 14.43 14.08 14.16 1,748,744 -0.04(-0.31%)
Sep 29, 2020 14.55 14.57 14.06 14.20 1,587,467 -0.38(-2.62%)
Sep 28, 2020 14.52 14.74 14.49 14.58 2,006,496 +0.34(+2.37%)
Sep 25, 2020 14.12 14.35 14.02 14.25 1,805,185 +0.00(+0.00%)
Sep 24, 2020 14.18 14.50 13.94 14.25 2,375,685 +0.01(+0.06%)
Sep 23, 2020 14.95 15.03 14.23 14.24 1,904,916 -0.67(-4.52%)
Sep 22, 2020 15.05 15.31 14.89 14.91 1,025,112 -0.14(-0.93%)
Sep 21, 2020 15.18 15.21 14.82 15.05 1,748,000 -0.50(-3.20%)
Sep 18, 2020 15.69 15.75 15.41 15.55 1,292,848 -0.20(-1.27%)
Sep 17, 2020 15.49 15.75 15.31 15.75 1,412,227 +0.02(+0.11%)
Sep 16, 2020 15.28 15.94 15.14 15.73 2,138,948 +0.62(+4.10%)
Sep 15, 2020 15.33 15.48 15.09 15.11 776,845 -0.10(-0.69%)
Sep 14, 2020 15.15 15.37 15.06 15.22 982,909 +0.10(+0.64%)
Sep 11, 2020 15.14 15.22 14.99 15.12 1,380,817 +0.03(+0.17%)
Sep 10, 2020 15.71 15.73 15.09 15.09 2,623,298 -0.56(-3.57%)
Sep 09, 2020 15.73 15.83 15.63 15.65 1,384,398 +0.10(+0.62%)
Sep 08, 2020 15.91 15.94 15.41 15.56 2,880,484 -0.63(-3.88%)
Sep 04, 2020 16.40 16.50 15.98 16.19 1,518,727 -0.07(-0.43%)
Sep 03, 2020 16.34 16.67 16.14 16.26 1,924,986 -0.12(-0.75%)
Sep 02, 2020 16.41 16.55 16.29 16.38 1,283,791 -0.10(-0.58%)
Sep 01, 2020 16.50 16.55 16.28 16.47 741,062 -0.11(-0.68%)
Aug 31, 2020 16.94 16.98 16.59 16.59 694,015 -0.38(-2.26%)
Aug 28, 2020 16.71 16.99 16.64 16.97 810,507 +0.32(+1.94%)
Aug 27, 2020 16.63 16.75 16.46 16.65 1,373,149 +0.03(+0.16%)
Aug 26, 2020 16.98 16.98 16.61 16.62 874,781 -0.37(-2.16%)
Aug 25, 2020 17.31 17.33 16.91 16.99 958,016 -0.24(-1.37%)
Aug 24, 2020 16.86 17.34 16.76 17.22 1,487,347 +0.45(+2.71%)
Aug 21, 2020 16.80 16.85 16.61 16.77 722,080 -0.12(-0.72%)
Aug 20, 2020 17.05 17.11 16.88 16.89 1,073,376 -0.35(-2.03%)
Aug 19, 2020 17.46 17.52 17.21 17.24 863,891 -0.19(-1.10%)
Aug 18, 2020 17.62 17.78 17.41 17.43 875,797 -0.27(-1.53%)
Aug 17, 2020 17.81 17.81 17.58 17.71 770,228 -0.10(-0.54%)
Aug 14, 2020 17.47 17.81 17.45 17.80 1,050,475 +0.18(+1.04%)
Aug 13, 2020 17.84 17.96 17.57 17.62 1,132,987 -0.36(-1.99%)
Aug 12, 2020 18.01 18.15 17.77 17.98 1,209,208 +0.22(+1.23%)
Aug 11, 2020 18.20 18.39 17.69 17.76 1,655,664 -0.08(-0.44%)
Aug 10, 2020 17.43 17.84 17.41 17.84 1,695,467 +0.53(+3.08%)
Aug 07, 2020 17.16 17.34 16.95 17.30 1,562,368 +0.04(+0.25%)
Aug 06, 2020 17.30 17.44 17.19 17.26 1,673,421 -0.13(-0.75%)
Aug 05, 2020 17.52 17.58 17.22 17.39 1,766,679 +0.20(+1.17%)
Aug 04, 2020 16.71 17.23 16.71 17.19 2,066,304 +0.42(+2.50%)
Aug 03, 2020 16.71 16.87 16.58 16.77 2,535,639 +0.05(+0.31%)
Jul 31, 2020 16.54 16.72 16.37 16.72 2,415,944 -0.07(-0.42%)
Jul 30, 2020 17.09 17.09 16.61 16.79 3,016,269 -0.65(-3.75%)
Jul 29, 2020 17.11 17.45 17.03 17.44 1,958,966 +0.37(+2.15%)
Jul 28, 2020 17.27 17.45 17.05 17.08 2,194,948 -0.31(-1.76%)
Jul 27, 2020 17.36 17.47 17.14 17.38 1,832,758 +0.02(+0.10%)
Jul 24, 2020 17.51 17.72 17.32 17.36 1,780,344 -0.12(-0.70%)
Jul 23, 2020 17.40 17.57 17.26 17.49 2,409,926 -0.01(-0.05%)
Jul 22, 2020 17.50 17.53 17.25 17.50 1,559,488 -0.23(-1.28%)
Jul 21, 2020 16.99 17.84 16.99 17.72 3,850,493 +1.01(+6.06%)
Jul 20, 2020 16.96 17.12 16.70 16.71 2,424,238 -0.29(-1.69%)
Jul 17, 2020 17.28 17.50 16.94 17.00 1,915,276 -0.24(-1.42%)
Jul 16, 2020 17.24 17.46 17.01 17.24 1,916,616 -0.10(-0.55%)
Jul 15, 2020 17.37 17.45 17.09 17.34 2,932,758 +0.35(+2.06%)
Jul 14, 2020 16.29 17.02 16.26 16.99 3,809,056 +0.58(+3.51%)
Jul 13, 2020 16.63 16.72 16.30 16.41 2,961,720 -0.10(-0.58%)
Jul 10, 2020 15.96 16.51 15.92 16.51 3,290,596 +0.50(+3.11%)
Jul 09, 2020 16.77 16.80 15.99 16.01 3,505,000 -0.79(-4.73%)
Jul 08, 2020 16.84 17.09 16.67 16.81 2,343,699 -0.02(-0.10%)
Jul 07, 2020 17.11 17.16 16.79 16.82 2,523,214 -0.51(-2.92%)
Jul 06, 2020 17.57 17.71 17.12 17.33 1,927,976 +0.06(+0.35%)
Jul 02, 2020 17.46 17.65 17.22 17.27 1,860,753 +0.23(+1.33%)
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.