US Energy Ishares ETF (NY: IYE )

49.40 +0.50 (+1.02%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 17.90 17.90 17.16 17.42 1,703,015 -0.40(-2.24%)
Apr 29, 2020 17.12 17.86 17.12 17.82 2,235,243 +1.23(+7.44%)
Apr 28, 2020 16.50 16.69 16.21 16.59 2,433,235 +0.38(+2.36%)
Apr 27, 2020 15.82 16.33 15.41 16.21 2,940,897 +0.34(+2.14%)
Apr 24, 2020 16.18 16.29 15.63 15.87 1,923,731 +0.01(+0.05%)
Apr 23, 2020 15.82 16.21 15.66 15.86 2,592,625 +0.50(+3.23%)
Apr 22, 2020 15.54 15.59 15.16 15.36 2,232,746 +0.50(+3.39%)
Apr 21, 2020 14.66 15.11 14.43 14.86 5,135,514 -0.23(-1.50%)
Apr 20, 2020 14.70 15.63 14.60 15.08 3,481,755 -0.50(-3.18%)
Apr 17, 2020 14.39 15.60 14.39 15.58 3,562,901 +1.47(+10.41%)
Apr 16, 2020 14.68 14.68 14.09 14.11 2,091,000 -0.58(-3.96%)
Apr 15, 2020 14.75 14.86 14.27 14.69 2,339,966 -0.70(-4.57%)
Apr 14, 2020 15.61 15.75 15.32 15.40 2,444,250 -0.05(-0.34%)
Apr 13, 2020 16.14 16.14 15.22 15.45 2,518,319 -0.04(-0.28%)
Apr 09, 2020 16.34 16.69 14.95 15.49 5,104,877 -0.18(-1.16%)
Apr 08, 2020 15.05 15.70 14.85 15.68 3,075,742 +0.99(+6.75%)
Apr 07, 2020 15.13 15.48 14.64 14.68 3,595,811 +0.31(+2.18%)
Apr 06, 2020 13.98 14.47 13.80 14.37 2,947,814 +0.73(+5.35%)
Apr 03, 2020 14.32 14.37 13.30 13.64 2,688,508 -0.18(-1.32%)
Apr 02, 2020 13.30 14.54 12.99 13.82 4,081,262 +1.15(+9.05%)
Apr 01, 2020 12.91 13.10 12.53 12.68 1,656,946 -0.63(-4.77%)
Mar 31, 2020 13.51 13.75 13.08 13.31 1,601,099 +0.19(+1.46%)
Mar 30, 2020 12.78 13.23 12.42 13.12 1,690,714 +0.14(+1.07%)
Mar 27, 2020 13.39 13.39 12.93 12.98 2,684,023 -0.90(-6.45%)
Mar 26, 2020 13.33 14.21 13.15 13.88 4,040,409 +0.71(+5.42%)
Mar 25, 2020 12.93 13.79 12.29 13.16 5,691,235 +0.59(+4.71%)
Mar 24, 2020 11.77 12.64 11.73 12.57 4,451,041 +1.74(+16.09%)
Mar 23, 2020 11.63 11.63 10.68 10.83 4,041,395 -0.79(-6.76%)
Mar 20, 2020 11.81 12.11 11.19 11.61 4,636,417 +0.11(+0.96%)
Mar 19, 2020 10.91 11.60 10.40 11.50 3,170,664 +0.76(+7.08%)
Mar 18, 2020 11.69 11.86 10.36 10.74 2,303,950 -1.82(-14.48%)
Mar 17, 2020 12.69 13.11 12.14 12.56 1,217,006 +0.03(+0.27%)
Mar 16, 2020 13.04 13.95 12.47 12.53 1,392,789 -1.88(-13.04%)
Mar 13, 2020 14.31 14.44 12.90 14.41 1,512,646 +1.14(+8.56%)
Mar 12, 2020 13.86 14.13 13.19 13.27 2,394,564 -1.79(-11.90%)
Mar 11, 2020 15.39 15.70 14.84 15.06 3,674,877 -0.85(-5.31%)
Mar 10, 2020 16.43 16.53 14.92 15.91 1,972,728 +0.73(+4.78%)
Mar 09, 2020 15.79 16.35 15.10 15.18 4,766,092 -3.95(-20.66%)
Mar 06, 2020 19.62 19.76 18.85 19.14 2,170,726 -1.14(-5.60%)
Mar 05, 2020 20.49 20.57 19.97 20.27 2,024,079 -0.79(-3.77%)
Mar 04, 2020 21.05 21.09 20.61 21.07 1,651,936 +0.42(+2.03%)
Mar 03, 2020 21.40 21.69 20.39 20.65 3,302,681 -0.65(-3.05%)
Mar 02, 2020 21.01 21.32 20.33 21.30 2,145,721 +0.55(+2.63%)
Feb 28, 2020 19.77 20.76 19.65 20.75 2,761,124 +0.32(+1.55%)
Feb 27, 2020 21.03 21.46 20.44 20.44 2,752,188 -1.21(-5.60%)
Feb 26, 2020 22.43 22.53 21.65 21.65 1,778,291 -0.67(-3.02%)
Feb 25, 2020 23.40 23.48 22.22 22.32 1,436,581 -1.03(-4.42%)
Feb 24, 2020 23.65 23.79 23.34 23.36 1,118,509 -1.15(-4.70%)
Feb 21, 2020 24.64 24.64 24.34 24.51 730,796 -0.34(-1.37%)
Feb 20, 2020 24.96 25.12 24.79 24.85 565,156 -0.03(-0.10%)
Feb 19, 2020 24.71 24.96 24.58 24.88 582,996 +0.32(+1.29%)
Feb 18, 2020 24.57 24.62 24.33 24.56 465,276 -0.19(-0.76%)
Feb 14, 2020 24.95 24.98 24.61 24.75 661,709 -0.12(-0.48%)
Feb 13, 2020 24.89 25.04 24.75 24.87 684,703 -0.10(-0.41%)
Feb 12, 2020 24.99 25.12 24.77 24.97 722,268 +0.34(+1.39%)
Feb 11, 2020 24.66 24.74 24.54 24.63 569,878 +0.26(+1.09%)
Feb 10, 2020 24.43 24.44 24.24 24.36 656,226 -0.16(-0.66%)
Feb 07, 2020 24.55 24.63 24.42 24.53 553,278 -0.17(-0.69%)
Feb 06, 2020 25.06 25.06 24.68 24.70 584,205 -0.30(-1.20%)
Feb 05, 2020 24.45 25.06 24.45 25.00 980,192 +0.92(+3.83%)
Feb 04, 2020 24.33 24.54 24.04 24.07 673,257 +0.07(+0.28%)
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.