US Energy Ishares ETF (NY: IYE )

29.31 USD +0.17 (+0.58%)
Official Closing Price Updated: 6:30 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 30.91 31.18 30.60 30.77 687,400 -0.04(-0.13%)
Aug 29, 2019 30.59 30.93 30.53 30.81 531,475 +0.48(+1.58%)
Aug 28, 2019 30.02 30.47 29.91 30.33 592,519 +0.44(+1.47%)
Aug 27, 2019 30.24 30.36 29.73 29.89 535,115 -0.22(-0.73%)
Aug 26, 2019 30.28 30.36 29.97 30.11 554,503 +0.17(+0.57%)
Aug 23, 2019 30.66 30.92 29.80 29.94 918,900 -1.10(-3.54%)
Aug 22, 2019 31.29 31.39 31.01 31.04 368,072 -0.16(-0.51%)
Aug 21, 2019 31.32 31.34 31.08 31.20 439,747 +0.22(+0.71%)
Aug 20, 2019 31.17 31.17 30.88 30.98 396,518 -0.26(-0.83%)
Aug 19, 2019 30.94 31.34 30.94 31.24 536,940 +0.67(+2.19%)
Aug 16, 2019 30.21 30.62 30.18 30.57 730,500 +0.49(+1.63%)
Aug 15, 2019 30.19 30.23 29.78 30.08 833,641 -0.19(-0.63%)
Aug 14, 2019 30.85 30.93 30.25 30.27 1,090,914 -1.28(-4.06%)
Aug 13, 2019 31.14 31.86 30.97 31.55 711,446 +0.30(+0.96%)
Aug 12, 2019 31.51 31.58 31.12 31.25 567,311 -0.35(-1.11%)
Aug 09, 2019 32.02 32.09 31.50 31.60 620,500 -0.40(-1.25%)
Aug 08, 2019 31.35 32.01 31.22 32.00 733,851 +0.83(+2.66%)
Aug 07, 2019 30.85 31.30 30.64 31.17 819,904 -0.19(-0.61%)
Aug 06, 2019 31.53 31.69 31.03 31.36 311,821 -0.05(-0.16%)
Aug 05, 2019 31.83 31.85 31.19 31.41 408,510 -1.01(-3.12%)
Aug 02, 2019 32.93 33.17 32.08 32.42 505,700 -0.43(-1.31%)
Aug 01, 2019 33.32 33.43 32.68 32.85 309,778 -0.85(-2.52%)
Jul 31, 2019 33.83 34.14 33.48 33.70 211,627 -0.16(-0.47%)
Jul 30, 2019 33.26 33.90 33.21 33.86 152,284 +0.47(+1.41%)
Jul 29, 2019 33.50 33.50 33.16 33.39 172,068 -0.13(-0.39%)
Jul 26, 2019 33.69 33.72 33.41 33.52 193,200 -0.20(-0.59%)
Jul 25, 2019 34.25 34.26 33.61 33.72 187,120 -0.41(-1.20%)
Jul 24, 2019 33.93 34.35 33.93 34.13 217,759 +0.12(+0.35%)
Jul 23, 2019 33.92 34.07 33.81 34.01 232,165 +0.12(+0.35%)
Jul 22, 2019 33.78 34.00 33.62 33.89 179,394 +0.13(+0.39%)
Jul 19, 2019 33.58 33.83 33.46 33.76 214,500 +0.18(+0.54%)
Jul 18, 2019 33.42 33.58 33.22 33.58 220,217 -0.01(-0.03%)
Jul 17, 2019 33.97 34.04 33.57 33.59 378,107 -0.41(-1.21%)
Jul 16, 2019 34.37 34.47 33.88 34.00 198,608 -0.41(-1.19%)
Jul 15, 2019 34.81 34.85 34.33 34.41 124,184 -0.34(-0.98%)
Jul 12, 2019 34.65 34.87 34.65 34.75 162,500 +0.10(+0.29%)
Jul 11, 2019 34.64 34.70 34.44 34.65 220,539 +0.02(+0.06%)
Jul 10, 2019 34.39 34.68 34.37 34.63 333,395 +0.49(+1.44%)
Jul 09, 2019 34.06 34.15 33.82 34.14 206,062 +0.03(+0.09%)
Jul 08, 2019 33.99 34.31 33.96 34.11 248,022 +0.02(+0.06%)
Jul 05, 2019 33.91 34.11 33.82 34.09 225,000 +0.07(+0.21%)
Jul 03, 2019 33.95 34.04 33.74 34.02 166,000 +0.19(+0.56%)
Jul 02, 2019 34.36 34.36 33.75 33.83 299,618 -0.66(-1.91%)
Jul 01, 2019 34.84 34.98 34.39 34.49 342,417 +0.08(+0.23%)
Jun 28, 2019 34.08 34.46 34.08 34.41 547,500 +0.40(+1.18%)
Jun 27, 2019 34.30 34.34 33.95 34.01 266,101 -0.26(-0.76%)
Jun 26, 2019 34.05 34.51 33.97 34.27 425,211 +0.56(+1.66%)
Jun 25, 2019 33.96 34.00 33.70 33.71 294,770 -0.32(-0.94%)
Jun 24, 2019 34.33 34.40 33.96 34.03 190,398 -0.30(-0.87%)
Jun 21, 2019 34.16 34.43 34.10 34.33 482,800 +0.24(+0.70%)
Jun 20, 2019 33.86 34.17 33.86 34.09 409,425 +0.75(+2.25%)
Jun 19, 2019 33.31 33.54 33.16 33.34 476,284 -0.07(-0.21%)
Jun 18, 2019 33.02 33.59 33.02 33.41 317,428 +0.51(+1.55%)
Jun 17, 2019 32.55 32.99 32.46 32.90 291,903 +0.01(+0.03%)
Jun 14, 2019 33.18 33.18 32.82 32.89 277,800 -0.26(-0.78%)
Jun 13, 2019 33.14 33.27 33.02 33.15 416,377 +0.41(+1.25%)
Jun 12, 2019 33.03 33.05 32.65 32.74 466,455 -0.51(-1.53%)
Jun 11, 2019 33.46 33.60 33.25 33.25 355,429 +0.05(+0.15%)
Jun 10, 2019 33.28 33.53 33.17 33.20 284,784 +0.08(+0.24%)
Jun 07, 2019 33.08 33.35 33.01 33.12 369,600 +0.13(+0.39%)
Jun 06, 2019 32.55 33.11 32.52 32.99 489,675 +0.52(+1.60%)
Jun 05, 2019 32.84 32.89 32.23 32.47 419,522 -0.41(-1.25%)
Jun 04, 2019 32.56 32.90 32.48 32.88 307,530 +0.60(+1.86%)
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.