US Energy Ishares ETF (NY: IYE )

47.91 +0.18 (+0.38%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 18.36 18.36 18.36 1,286,913 -0.15(-0.83%)
Dec 30, 2020 18.22 18.68 18.20 18.51 1,286,913 +0.31(+1.69%)
Dec 29, 2020 18.42 18.48 18.14 18.20 1,701,324 -0.12(-0.64%)
Dec 28, 2020 18.52 18.75 18.28 18.32 1,413,444 -0.12(-0.64%)
Dec 24, 2020 18.61 18.61 18.27 18.44 854,108 -0.12(-0.64%)
Dec 23, 2020 18.29 18.81 18.29 18.56 1,248,359 +0.40(+2.20%)
Dec 22, 2020 18.42 18.49 18.15 18.16 1,310,026 -0.29(-1.57%)
Dec 21, 2020 18.07 18.61 17.94 18.45 2,199,461 -0.34(-1.79%)
Dec 18, 2020 19.10 19.17 18.66 18.78 2,270,785 -0.30(-1.57%)
Dec 17, 2020 19.40 19.40 19.00 19.08 1,585,279 -0.12(-0.61%)
Dec 16, 2020 19.38 19.42 19.08 19.20 2,023,400 -0.08(-0.42%)
Dec 15, 2020 19.08 19.38 18.85 19.28 1,925,284 +0.39(+2.06%)
Dec 14, 2020 19.93 19.93 18.86 18.89 2,862,715 -0.70(-3.56%)
Dec 11, 2020 19.68 19.69 19.34 19.59 1,187,772 -0.23(-1.18%)
Dec 10, 2020 19.25 20.03 19.22 19.82 2,409,803 +0.57(+2.99%)
Dec 09, 2020 19.41 19.70 19.00 19.25 2,735,464 +0.04(+0.23%)
Dec 08, 2020 18.70 19.38 18.65 19.20 1,792,267 +0.31(+1.62%)
Dec 07, 2020 19.16 19.18 18.75 18.90 1,908,438 -0.49(-2.55%)
Dec 04, 2020 18.69 19.39 18.69 19.39 3,245,218 +0.99(+5.37%)
Dec 03, 2020 18.30 18.61 18.10 18.40 2,844,827 +0.19(+1.04%)
Dec 02, 2020 17.62 18.48 17.55 18.21 4,484,065 +0.56(+3.15%)
Dec 01, 2020 18.04 18.15 17.63 17.66 3,230,423 +0.07(+0.41%)
Nov 30, 2020 18.42 18.42 17.57 17.59 2,704,657 -1.01(-5.46%)
Nov 27, 2020 18.73 18.86 18.46 18.60 1,638,252 -0.20(-1.05%)
Nov 25, 2020 19.09 19.09 18.71 18.80 2,677,163 -0.46(-2.38%)
Nov 24, 2020 18.90 19.29 18.75 19.26 3,990,671 +0.93(+5.10%)
Nov 23, 2020 17.41 18.34 17.39 18.32 3,635,308 +1.20(+7.03%)
Nov 20, 2020 17.18 17.25 17.03 17.12 1,565,325 -0.11(-0.63%)
Nov 19, 2020 16.82 17.25 16.70 17.23 2,091,159 +0.30(+1.75%)
Nov 18, 2020 17.55 17.63 16.93 16.93 3,066,660 -0.48(-2.73%)
Nov 17, 2020 17.05 17.43 16.81 17.41 2,016,462 +0.14(+0.83%)
Nov 16, 2020 16.84 17.27 16.68 17.26 3,885,596 +1.02(+6.31%)
Nov 13, 2020 15.74 16.29 15.74 16.24 2,975,553 +0.62(+3.97%)
Nov 12, 2020 15.94 16.13 15.49 15.62 2,860,072 -0.57(-3.55%)
Nov 11, 2020 16.49 16.49 16.04 16.19 3,061,441 -0.13(-0.77%)
Nov 10, 2020 16.10 16.32 15.79 16.32 4,485,085 +0.49(+3.12%)
Nov 09, 2020 15.49 16.19 15.46 15.83 6,019,943 +1.88(+13.46%)
Nov 06, 2020 14.21 14.42 13.89 13.95 2,196,064 -0.26(-1.83%)
Nov 05, 2020 14.25 14.51 14.21 14.21 2,173,165 +0.00(+0.00%)
Nov 04, 2020 14.18 14.54 13.83 14.21 2,336,434 +0.00(+0.00%)
Nov 03, 2020 14.52 14.52 14.08 14.21 2,892,668 -0.08(-0.57%)
Nov 02, 2020 13.98 14.46 13.76 14.29 3,413,575 +0.48(+3.51%)
Oct 30, 2020 13.67 13.83 13.50 13.80 3,291,201 +0.03(+0.20%)
Oct 29, 2020 13.24 13.81 13.04 13.78 3,200,465 +0.40(+3.02%)
Oct 28, 2020 13.59 13.70 13.32 13.37 4,150,849 -0.56(-4.00%)
Oct 27, 2020 14.13 14.13 13.90 13.93 1,247,475 -0.19(-1.34%)
Oct 26, 2020 14.37 14.42 13.97 14.12 2,258,041 -0.49(-3.38%)
Oct 23, 2020 14.76 14.86 14.46 14.61 2,343,589 -0.07(-0.49%)
Oct 22, 2020 14.13 14.71 14.07 14.68 1,962,868 +0.57(+4.07%)
Oct 21, 2020 14.32 14.40 14.11 14.11 1,843,440 -0.30(-2.06%)
Oct 20, 2020 14.32 14.51 14.22 14.41 2,139,865 +0.19(+1.33%)
Oct 19, 2020 14.60 14.66 14.21 14.22 2,047,661 -0.31(-2.16%)
Oct 16, 2020 14.79 14.81 14.51 14.53 1,753,934 -0.31(-2.06%)
Oct 15, 2020 14.42 14.86 14.29 14.84 1,872,560 +0.18(+1.23%)
Oct 14, 2020 14.64 15.01 14.62 14.66 1,283,206 +0.05(+0.37%)
Oct 13, 2020 14.83 14.92 14.58 14.60 1,224,737 -0.22(-1.45%)
Oct 12, 2020 14.77 14.87 14.60 14.82 1,164,569 +0.04(+0.24%)
Oct 09, 2020 15.17 15.17 14.76 14.78 1,807,934 -0.22(-1.44%)
Oct 08, 2020 14.60 15.02 14.52 15.00 1,773,984 +0.54(+3.73%)
Oct 07, 2020 14.33 14.51 14.19 14.46 1,209,747 +0.21(+1.45%)
Oct 06, 2020 14.67 14.76 14.22 14.25 2,418,387 -0.22(-1.49%)
Oct 05, 2020 14.19 14.48 14.14 14.47 2,001,705 +0.43(+3.07%)
Oct 02, 2020 13.55 14.15 13.51 14.04 2,559,811 +0.15(+1.10%)
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.