US Energy Ishares ETF (NY: IYE )

47.91 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 27.26 27.61 27.21 27.60 860,745 +0.18(+0.66%)
Dec 30, 2019 27.56 27.68 27.40 27.42 723,257 -0.09(-0.34%)
Dec 27, 2019 27.72 27.75 27.50 27.51 536,511 -0.15(-0.56%)
Dec 26, 2019 27.75 27.86 27.61 27.67 468,897 +0.04(+0.16%)
Dec 24, 2019 27.66 27.76 27.59 27.63 212,858 -0.03(-0.09%)
Dec 23, 2019 27.33 27.68 27.31 27.65 963,953 +0.29(+1.07%)
Dec 20, 2019 27.26 27.41 27.17 27.36 1,112,125 +0.25(+0.92%)
Dec 19, 2019 27.14 27.20 27.08 27.11 499,677 -0.03(-0.10%)
Dec 18, 2019 26.97 27.29 26.97 27.14 648,918 +0.10(+0.38%)
Dec 17, 2019 27.06 27.25 26.93 27.03 570,765 +0.03(+0.10%)
Dec 16, 2019 26.79 27.09 26.79 27.01 406,941 +0.39(+1.48%)
Dec 13, 2019 26.89 27.07 26.60 26.61 1,202,136 -0.25(-0.92%)
Dec 12, 2019 26.37 26.89 26.32 26.86 1,077,420 +0.54(+2.04%)
Dec 11, 2019 26.28 26.50 26.28 26.32 349,172 -0.05(-0.19%)
Dec 10, 2019 26.37 26.46 26.25 26.37 555,747 +0.06(+0.22%)
Dec 09, 2019 26.21 26.43 26.10 26.32 558,475 -0.05(-0.19%)
Dec 06, 2019 25.91 26.41 25.91 26.37 692,948 +0.54(+2.07%)
Dec 05, 2019 26.08 26.11 25.75 25.83 550,555 -0.16(-0.60%)
Dec 04, 2019 25.77 26.04 25.73 25.99 702,227 +0.42(+1.64%)
Dec 03, 2019 25.74 25.76 25.48 25.57 951,109 -0.38(-1.46%)
Dec 02, 2019 26.02 26.20 25.94 25.95 614,032 +0.00(+0.00%)
Nov 29, 2019 26.01 26.06 25.86 25.95 224,149 -0.28(-1.07%)
Nov 27, 2019 26.16 26.27 26.01 26.23 377,464 +0.12(+0.44%)
Nov 26, 2019 26.42 26.42 26.07 26.11 385,757 -0.30(-1.15%)
Nov 25, 2019 26.31 26.43 26.23 26.42 436,734 +0.07(+0.25%)
Nov 22, 2019 26.45 26.61 26.32 26.35 385,469 -0.09(-0.34%)
Nov 21, 2019 26.05 26.46 26.03 26.44 950,447 +0.41(+1.58%)
Nov 20, 2019 25.74 26.20 25.59 26.03 707,698 +0.27(+1.06%)
Nov 19, 2019 26.04 26.08 25.73 25.76 292,217 -0.38(-1.45%)
Nov 18, 2019 26.33 26.33 26.04 26.14 277,413 -0.34(-1.28%)
Nov 15, 2019 26.33 26.56 26.33 26.47 283,340 +0.21(+0.78%)
Nov 14, 2019 26.32 26.48 26.15 26.27 355,606 -0.07(-0.28%)
Nov 13, 2019 26.35 26.44 26.25 26.34 372,320 -0.13(-0.50%)
Nov 12, 2019 26.70 26.84 26.34 26.47 382,630 -0.16(-0.62%)
Nov 11, 2019 26.55 26.74 26.45 26.64 406,090 -0.17(-0.65%)
Nov 08, 2019 26.73 26.82 26.51 26.81 359,513 -0.12(-0.43%)
Nov 07, 2019 26.78 27.01 26.73 26.93 499,079 +0.41(+1.55%)
Nov 06, 2019 27.01 27.09 26.44 26.51 569,021 -0.63(-2.31%)
Nov 05, 2019 27.09 27.29 26.98 27.14 535,180 +0.12(+0.43%)
Nov 04, 2019 26.47 27.10 26.47 27.03 457,739 +0.82(+3.15%)
Nov 01, 2019 25.72 26.23 25.72 26.20 365,335 +0.62(+2.42%)
Oct 31, 2019 25.62 25.62 25.32 25.58 791,231 -0.11(-0.42%)
Oct 30, 2019 26.29 26.29 25.59 25.69 390,651 -0.54(-2.07%)
Oct 29, 2019 25.99 26.43 25.91 26.23 433,950 +0.12(+0.47%)
Oct 28, 2019 26.37 26.50 26.07 26.11 364,072 -0.16(-0.63%)
Oct 25, 2019 26.05 26.32 26.02 26.28 373,704 +0.21(+0.79%)
Oct 24, 2019 26.27 26.31 25.93 26.07 489,692 -0.10(-0.38%)
Oct 23, 2019 25.89 26.22 25.81 26.17 440,977 +0.19(+0.73%)
Oct 22, 2019 25.71 26.24 25.64 25.98 402,614 +0.35(+1.35%)
Oct 21, 2019 25.23 25.66 25.23 25.63 393,122 +0.45(+1.77%)
Oct 18, 2019 25.28 25.45 25.19 25.19 311,359 -0.15(-0.59%)
Oct 17, 2019 25.42 25.49 25.25 25.34 374,070 +0.01(+0.03%)
Oct 16, 2019 25.57 25.76 25.30 25.33 339,386 -0.35(-1.35%)
Oct 15, 2019 25.51 25.93 25.47 25.67 384,666 +0.12(+0.48%)
Oct 14, 2019 25.40 25.63 25.29 25.55 245,063 -0.06(-0.23%)
Oct 11, 2019 25.48 25.81 25.48 25.61 517,921 +0.36(+1.44%)
Oct 10, 2019 24.98 25.30 24.98 25.24 328,589 +0.31(+1.26%)
Oct 09, 2019 24.92 25.05 24.87 24.93 384,743 +0.24(+0.97%)
Oct 08, 2019 24.91 25.07 24.68 24.69 496,047 -0.45(-1.80%)
Oct 07, 2019 25.43 25.51 25.14 25.15 394,421 -0.22(-0.88%)
Oct 04, 2019 25.32 25.42 25.07 25.37 527,868 +0.12(+0.49%)
Oct 03, 2019 24.77 25.24 24.61 25.24 867,099 +0.32(+1.29%)
Oct 02, 2019 25.41 25.43 24.89 24.92 703,004 -0.65(-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.