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 31, 2020 24.83 24.83 24.36 24.49 949,890 -0.77(-3.06%)
Jan 30, 2020 24.82 25.27 24.75 25.26 994,267 +0.20(+0.79%)
Jan 29, 2020 25.49 25.57 25.04 25.06 585,599 -0.27(-1.05%)
Jan 28, 2020 25.35 25.49 25.25 25.33 715,789 +0.14(+0.55%)
Jan 27, 2020 25.43 25.52 25.19 25.19 737,717 -0.73(-2.82%)
Jan 24, 2020 26.20 26.20 25.75 25.92 723,881 -0.34(-1.28%)
Jan 23, 2020 26.13 26.33 25.87 26.26 604,505 -0.08(-0.29%)
Jan 22, 2020 26.60 26.60 26.30 26.34 470,330 -0.27(-1.00%)
Jan 21, 2020 26.94 26.96 26.58 26.60 973,359 -0.51(-1.87%)
Jan 17, 2020 27.32 27.38 27.08 27.11 517,074 -0.18(-0.66%)
Jan 16, 2020 27.38 27.50 27.28 27.29 697,737 +0.01(+0.03%)
Jan 15, 2020 27.36 27.41 27.18 27.28 568,621 -0.16(-0.60%)
Jan 14, 2020 27.40 27.48 27.22 27.44 786,533 +0.02(+0.06%)
Jan 13, 2020 27.43 27.52 27.26 27.43 478,805 +0.02(+0.06%)
Jan 10, 2020 27.53 27.60 27.41 27.41 649,282 -0.17(-0.62%)
Jan 09, 2020 27.39 27.63 27.07 27.58 685,550 +0.16(+0.60%)
Jan 08, 2020 27.87 27.89 27.36 27.42 940,822 -0.50(-1.79%)
Jan 07, 2020 27.87 27.92 27.57 27.92 821,322 -0.04(-0.15%)
Jan 06, 2020 27.85 28.11 27.76 27.96 1,104,472 +0.20(+0.71%)
Jan 03, 2020 28.08 28.16 27.63 27.76 495,660 -0.08(-0.28%)
Jan 02, 2020 27.74 27.86 27.67 27.84 675,539 +0.24(+0.87%)
Dec 31, 2019 27.26 27.61 27.21 27.60 860,743 +0.18(+0.66%)
Dec 30, 2019 27.56 27.68 27.40 27.42 723,256 -0.09(-0.34%)
Dec 27, 2019 27.72 27.75 27.50 27.51 536,510 -0.15(-0.56%)
Dec 26, 2019 27.75 27.86 27.61 27.67 468,897 +0.04(+0.16%)
Dec 24, 2019 27.66 27.76 27.59 27.63 212,858 -0.03(-0.09%)
Dec 23, 2019 27.33 27.68 27.31 27.65 963,951 +0.29(+1.07%)
Dec 20, 2019 27.26 27.41 27.17 27.36 1,112,124 +0.25(+0.92%)
Dec 19, 2019 27.14 27.20 27.08 27.11 499,677 -0.03(-0.10%)
Dec 18, 2019 26.97 27.29 26.97 27.14 648,917 +0.10(+0.38%)
Dec 17, 2019 27.06 27.25 26.93 27.03 570,764 +0.03(+0.10%)
Dec 16, 2019 26.79 27.09 26.79 27.01 406,941 +0.39(+1.48%)
Dec 13, 2019 26.89 27.07 26.60 26.61 1,202,135 -0.25(-0.92%)
Dec 12, 2019 26.37 26.89 26.32 26.86 1,077,419 +0.54(+2.04%)
Dec 11, 2019 26.28 26.50 26.28 26.32 349,172 -0.05(-0.19%)
Dec 10, 2019 26.37 26.46 26.25 26.37 555,746 +0.06(+0.22%)
Dec 09, 2019 26.21 26.43 26.10 26.32 558,474 -0.05(-0.19%)
Dec 06, 2019 25.91 26.41 25.91 26.37 692,947 +0.54(+2.07%)
Dec 05, 2019 26.08 26.11 25.75 25.83 550,555 -0.16(-0.60%)
Dec 04, 2019 25.77 26.04 25.73 25.99 702,225 +0.42(+1.64%)
Dec 03, 2019 25.74 25.76 25.48 25.57 951,108 -0.38(-1.46%)
Dec 02, 2019 26.02 26.20 25.94 25.95 614,031 +0.00(+0.00%)
Nov 29, 2019 26.01 26.06 25.86 25.95 224,149 -0.28(-1.07%)
Nov 27, 2019 26.16 26.27 26.01 26.23 377,463 +0.12(+0.44%)
Nov 26, 2019 26.42 26.42 26.07 26.11 385,756 -0.31(-1.16%)
Nov 25, 2019 26.31 26.43 26.23 26.42 436,733 +0.07(+0.25%)
Nov 22, 2019 26.45 26.61 26.32 26.35 385,469 -0.09(-0.34%)
Nov 21, 2019 26.05 26.46 26.03 26.44 950,446 +0.41(+1.58%)
Nov 20, 2019 25.74 26.20 25.59 26.03 707,697 +0.27(+1.06%)
Nov 19, 2019 26.04 26.08 25.73 25.76 292,216 -0.38(-1.45%)
Nov 18, 2019 26.33 26.33 26.04 26.14 277,412 -0.34(-1.28%)
Nov 15, 2019 26.33 26.56 26.33 26.47 283,340 +0.21(+0.78%)
Nov 14, 2019 26.32 26.48 26.15 26.27 355,605 -0.07(-0.28%)
Nov 13, 2019 26.35 26.44 26.25 26.34 372,319 -0.13(-0.50%)
Nov 12, 2019 26.70 26.84 26.34 26.47 382,629 -0.16(-0.62%)
Nov 11, 2019 26.55 26.74 26.45 26.64 406,090 -0.17(-0.65%)
Nov 08, 2019 26.73 26.82 26.51 26.81 359,512 -0.12(-0.43%)
Nov 07, 2019 26.78 27.01 26.73 26.93 499,078 +0.41(+1.55%)
Nov 06, 2019 27.01 27.09 26.44 26.51 569,020 -0.63(-2.31%)
Nov 05, 2019 27.09 27.29 26.98 27.14 535,180 +0.12(+0.43%)
Nov 04, 2019 26.47 27.10 26.47 27.03 457,739 +0.82(+3.15%)
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.