US Energy Ishares ETF (NY: IYE )

46.39 +0.10 (+0.22%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 26.92 27.27 26.88 27.26 871,552 +0.18(+0.66%)
Dec 30, 2019 27.21 27.33 27.06 27.08 732,338 -0.09(-0.34%)
Dec 27, 2019 27.38 27.40 27.16 27.17 543,247 -0.15(-0.56%)
Dec 26, 2019 27.40 27.51 27.27 27.32 474,785 +0.04(+0.16%)
Dec 24, 2019 27.32 27.42 27.25 27.28 215,531 -0.03(-0.09%)
Dec 23, 2019 26.99 27.34 26.97 27.31 976,056 +0.29(+1.07%)
Dec 20, 2019 26.92 27.07 26.83 27.02 1,126,089 +0.25(+0.92%)
Dec 19, 2019 26.80 26.87 26.75 26.77 505,951 -0.03(-0.10%)
Dec 18, 2019 26.64 26.95 26.64 26.80 657,066 +0.10(+0.38%)
Dec 17, 2019 26.72 26.91 26.59 26.70 577,931 +0.03(+0.10%)
Dec 16, 2019 26.46 26.76 26.46 26.67 412,051 +0.39(+1.48%)
Dec 13, 2019 26.56 26.74 26.27 26.28 1,217,245 -0.24(-0.92%)
Dec 12, 2019 26.04 26.56 25.99 26.53 1,090,962 +0.53(+2.04%)
Dec 11, 2019 25.96 26.17 25.95 26.00 353,561 -0.05(-0.19%)
Dec 10, 2019 26.05 26.13 25.93 26.05 562,732 +0.06(+0.22%)
Dec 09, 2019 25.88 26.10 25.78 25.99 565,494 -0.05(-0.19%)
Dec 06, 2019 25.59 26.08 25.59 26.04 701,657 +0.53(+2.07%)
Dec 05, 2019 25.75 25.79 25.43 25.51 557,475 -0.15(-0.60%)
Dec 04, 2019 25.45 25.72 25.41 25.66 711,052 +0.42(+1.64%)
Dec 03, 2019 25.42 25.44 25.17 25.25 963,063 -0.37(-1.46%)
Dec 02, 2019 25.70 25.88 25.62 25.62 621,749 +0.00(+0.00%)
Nov 29, 2019 25.69 25.74 25.54 25.62 226,967 -0.28(-1.07%)
Nov 27, 2019 25.84 25.94 25.69 25.90 382,208 +0.11(+0.44%)
Nov 26, 2019 26.09 26.09 25.75 25.79 390,605 -0.30(-1.15%)
Nov 25, 2019 25.98 26.10 25.90 26.09 442,223 +0.07(+0.25%)
Nov 22, 2019 26.12 26.27 25.99 26.02 390,314 -0.09(-0.34%)
Nov 21, 2019 25.73 26.14 25.70 26.11 962,393 +0.41(+1.58%)
Nov 20, 2019 25.42 25.88 25.27 25.70 716,593 +0.27(+1.06%)
Nov 19, 2019 25.72 25.75 25.41 25.44 295,889 -0.37(-1.45%)
Nov 18, 2019 26.01 26.01 25.72 25.81 280,899 -0.33(-1.28%)
Nov 15, 2019 26.01 26.23 26.01 26.14 286,902 +0.20(+0.78%)
Nov 14, 2019 26.00 26.15 25.83 25.94 360,075 -0.07(-0.28%)
Nov 13, 2019 26.02 26.11 25.92 26.01 376,999 -0.13(-0.50%)
Nov 12, 2019 26.37 26.51 26.01 26.14 387,439 -0.16(-0.62%)
Nov 11, 2019 26.22 26.41 26.12 26.31 411,194 -0.17(-0.65%)
Nov 08, 2019 26.40 26.49 26.18 26.48 364,031 -0.11(-0.43%)
Nov 07, 2019 26.45 26.67 26.40 26.59 505,351 +0.41(+1.55%)
Nov 06, 2019 26.67 26.76 26.11 26.19 576,173 -0.62(-2.31%)
Nov 05, 2019 26.76 26.95 26.64 26.80 541,907 +0.11(+0.43%)
Nov 04, 2019 26.14 26.76 26.14 26.69 463,493 +0.81(+3.15%)
Nov 01, 2019 25.40 25.91 25.40 25.88 369,926 +0.61(+2.42%)
Oct 31, 2019 25.30 25.30 25.01 25.27 801,176 -0.11(-0.42%)
Oct 30, 2019 25.97 25.97 25.27 25.37 395,561 -0.54(-2.07%)
Oct 29, 2019 25.66 26.10 25.59 25.91 439,404 +0.12(+0.47%)
Oct 28, 2019 26.04 26.17 25.75 25.79 368,648 -0.16(-0.63%)
Oct 25, 2019 25.73 26.00 25.70 25.95 378,401 +0.20(+0.79%)
Oct 24, 2019 25.94 25.98 25.61 25.75 495,846 -0.10(-0.38%)
Oct 23, 2019 25.57 25.89 25.49 25.84 446,519 +0.19(+0.73%)
Oct 22, 2019 25.39 25.92 25.32 25.66 407,674 +0.34(+1.35%)
Oct 21, 2019 24.91 25.35 24.91 25.31 398,063 +0.44(+1.77%)
Oct 18, 2019 24.96 25.13 24.87 24.87 315,272 -0.15(-0.59%)
Oct 17, 2019 25.10 25.18 24.94 25.02 378,772 +0.01(+0.03%)
Oct 16, 2019 25.25 25.44 24.99 25.01 343,652 -0.34(-1.35%)
Oct 15, 2019 25.19 25.60 25.15 25.35 389,501 +0.12(+0.48%)
Oct 14, 2019 25.09 25.31 24.98 25.23 248,143 -0.06(-0.23%)
Oct 11, 2019 25.17 25.49 25.17 25.29 524,431 +0.36(+1.44%)
Oct 10, 2019 24.67 24.99 24.67 24.93 332,719 +0.31(+1.26%)
Oct 09, 2019 24.61 24.74 24.56 24.62 389,578 +0.24(+0.97%)
Oct 08, 2019 24.61 24.76 24.37 24.39 502,282 -0.45(-1.80%)
Oct 07, 2019 25.11 25.19 24.83 24.83 399,378 -0.22(-0.88%)
Oct 04, 2019 25.00 25.10 24.76 25.05 534,502 +0.12(+0.49%)
Oct 03, 2019 24.47 24.93 24.30 24.93 877,997 +0.32(+1.29%)
Oct 02, 2019 25.09 25.12 24.58 24.61 711,840 -0.64(-2.55%)
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.