US Energy Ishares ETF (NY: IYE )

28.72 USD +0.57 (+2.02%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2019 32.02 32.40 32.02 32.28 636,034 +0.44(+1.38%)
May 31, 2019 31.91 32.23 31.83 31.84 665,800 -0.56(-1.73%)
May 30, 2019 32.78 32.81 32.29 32.40 427,209 -0.41(-1.25%)
May 29, 2019 32.50 32.82 32.35 32.81 461,484 -0.15(-0.46%)
May 28, 2019 33.44 33.45 32.94 32.96 341,761 -0.37(-1.11%)
May 24, 2019 33.54 33.62 33.08 33.33 323,600 +0.06(+0.18%)
May 23, 2019 33.84 33.94 33.06 33.27 600,711 -1.15(-3.34%)
May 22, 2019 34.84 34.85 34.31 34.42 322,279 -0.60(-1.71%)
May 21, 2019 34.74 35.09 34.70 35.02 199,781 +0.43(+1.24%)
May 20, 2019 34.56 34.76 34.52 34.59 261,738 -0.01(-0.03%)
May 17, 2019 34.70 34.94 34.59 34.60 320,400 -0.40(-1.14%)
May 16, 2019 34.91 35.13 34.91 35.00 255,733 +0.16(+0.46%)
May 15, 2019 34.41 34.89 34.34 34.84 451,630 +0.22(+0.64%)
May 14, 2019 34.36 34.90 34.36 34.62 364,721 +0.44(+1.29%)
May 13, 2019 34.50 34.62 34.01 34.18 663,490 -0.61(-1.75%)
May 10, 2019 34.56 34.88 34.14 34.79 390,600 +0.17(+0.49%)
May 09, 2019 34.49 34.72 34.15 34.62 479,933 -0.02(-0.06%)
May 08, 2019 34.59 34.91 34.59 34.64 391,397 +0.01(+0.03%)
May 07, 2019 34.51 34.67 34.22 34.63 457,402 -0.27(-0.77%)
May 06, 2019 34.57 35.05 34.56 34.90 379,863 +0.02(+0.06%)
May 03, 2019 34.84 35.16 34.80 34.88 375,500 +0.33(+0.96%)
May 02, 2019 34.93 35.14 34.55 34.55 447,184 -0.61(-1.73%)
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.