US Energy Ishares ETF (NY: IYE )

28.06 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 36.97 36.97 36.97 0 +0.76(+2.10%)
Mar 28, 2018 36.91 37.04 36.16 36.21 294,696 -0.68(-1.84%)
Mar 27, 2018 37.32 37.55 36.66 36.89 344,819 -0.39(-1.05%)
Mar 26, 2018 37.04 37.31 36.59 37.28 218,160 +0.65(+1.77%)
Mar 23, 2018 37.05 37.46 36.54 36.63 337,408 -0.21(-0.57%)
Mar 22, 2018 37.22 37.39 36.78 36.84 312,556 -1.05(-2.77%)
Mar 21, 2018 37.06 38.13 37.02 37.89 474,314 +1.01(+2.74%)
Mar 20, 2018 36.78 37.13 36.78 36.88 137,603 +0.32(+0.88%)
Mar 19, 2018 37.04 37.06 36.35 36.56 364,691 -0.61(-1.64%)
Mar 16, 2018 36.81 37.32 36.78 37.17 224,843 +0.34(+0.92%)
Mar 15, 2018 37.18 37.32 36.55 36.83 234,687 -0.20(-0.54%)
Mar 14, 2018 37.38 37.49 36.96 37.03 291,636 -0.22(-0.59%)
Mar 13, 2018 37.57 37.79 37.11 37.25 235,215 -0.26(-0.69%)
Mar 12, 2018 37.49 37.78 37.32 37.51 203,532 +0.02(+0.05%)
Mar 09, 2018 37.05 37.54 37.05 37.49 233,509 +0.69(+1.88%)
Mar 08, 2018 36.92 37.00 36.55 36.80 260,395 -0.02(-0.05%)
Mar 07, 2018 37.13 36.50 36.82 308,908 -0.33(-0.89%)
Mar 06, 2018 37.34 37.49 36.98 37.15 147,535 +0.00(+0.00%)
Mar 05, 2018 36.50 37.26 36.50 37.15 462,425 +0.43(+1.17%)
Mar 02, 2018 36.24 36.83 35.95 36.72 771,535 +0.24(+0.66%)
Mar 01, 2018 36.47 37.03 36.23 36.48 2,346,572 -0.05(-0.14%)
Feb 28, 2018 37.56 37.66 36.53 36.53 462,553 -0.85(-2.27%)
Feb 27, 2018 37.95 38.27 37.38 37.38 234,297 -0.53(-1.40%)
Feb 26, 2018 37.80 37.99 37.67 37.91 2,319,815 +0.21(+0.56%)
Feb 23, 2018 37.03 37.71 37.00 37.70 408,618 +0.82(+2.22%)
Feb 22, 2018 36.70 37.39 36.63 36.88 261,300 +0.43(+1.18%)
Feb 21, 2018 36.99 37.30 36.45 36.45 297,789 -0.62(-1.67%)
Feb 20, 2018 37.30 37.62 36.93 37.07 365,987 -0.21(-0.56%)
Feb 16, 2018 37.28 37.28 37.28 0 -0.08(-0.21%)
Feb 15, 2018 37.55 37.56 36.76 37.36 573,862 -0.08(-0.21%)
Feb 14, 2018 36.51 37.53 36.39 37.44 792,290 +0.56(+1.52%)
Feb 13, 2018 36.80 37.01 36.69 36.88 811,803 -0.16(-0.43%)
Feb 12, 2018 36.91 37.39 36.73 37.04 1,778,679 +0.65(+1.79%)
Feb 09, 2018 36.79 36.86 35.18 36.39 1,576,966 -0.02(-0.05%)
Feb 08, 2018 37.62 37.78 36.39 36.41 1,092,420 -1.18(-3.14%)
Feb 07, 2018 38.35 38.56 37.57 37.59 980,849 -0.66(-1.73%)
Feb 06, 2018 37.20 38.53 37.18 38.25 1,392,196 +0.25(+0.66%)
Feb 05, 2018 39.02 39.45 37.37 38.00 1,036,206 -1.57(-3.97%)
Feb 02, 2018 40.59 40.63 39.38 39.57 1,082,802 -1.77(-4.28%)
Feb 01, 2018 40.93 41.35 40.74 41.34 581,080 +0.45(+1.10%)
Jan 31, 2018 40.91 41.03 40.60 40.89 573,506 +0.04(+0.10%)
Jan 30, 2018 41.37 41.42 40.82 40.85 488,786 -0.88(-2.11%)
Jan 29, 2018 42.15 42.35 41.69 41.73 349,915 -0.66(-1.56%)
Jan 26, 2018 42.24 42.46 42.16 42.39 368,360 +0.25(+0.59%)
Jan 25, 2018 42.65 42.67 42.08 42.14 688,099 -0.37(-0.87%)
Jan 24, 2018 42.69 42.87 42.36 42.51 515,966 -0.13(-0.30%)
Jan 23, 2018 42.68 42.80 42.38 42.64 759,013 -0.04(-0.09%)
Jan 22, 2018 41.86 42.68 41.86 42.68 847,855 +0.89(+2.13%)
Jan 19, 2018 41.77 41.80 41.52 41.79 639,586 -0.04(-0.10%)
Jan 18, 2018 42.00 42.12 41.77 41.83 553,843 -0.34(-0.81%)
Jan 17, 2018 42.01 42.38 41.70 42.17 996,653 +0.33(+0.79%)
Jan 16, 2018 42.44 42.51 41.78 41.84 883,447 -0.54(-1.27%)
Jan 12, 2018 42.38 42.38 42.38 0 +0.36(+0.86%)
Jan 11, 2018 41.32 42.18 41.18 42.02 531,735 +0.84(+2.04%)
Jan 10, 2018 41.15 41.18 356,972 -0.06(-0.15%)
Jan 09, 2018 41.39 41.43 41.17 41.24 387,626 -0.12(-0.29%)
Jan 08, 2018 41.10 41.38 40.97 41.36 580,285 +0.25(+0.61%)
Jan 05, 2018 41.05 41.12 40.76 41.11 524,105 -0.03(-0.07%)
Jan 04, 2018 40.91 41.16 40.72 41.14 457,850 +0.23(+0.56%)
Jan 03, 2018 40.42 41.00 40.35 40.91 651,126 +0.59(+1.46%)
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.