US Energy Ishares ETF (NY: IYE )

49.40 +0.50 (+1.02%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 17.03 17.69 16.89 17.58 3,930,198 +0.38(+2.20%)
Jun 29, 2020 17.03 17.34 16.93 17.20 3,887,773 +0.26(+1.56%)
Jun 26, 2020 17.49 17.49 16.88 16.94 5,400,381 -0.62(-3.55%)
Jun 25, 2020 17.13 17.65 17.01 17.56 4,293,543 +0.32(+1.83%)
Jun 24, 2020 18.05 18.05 17.15 17.25 4,215,625 -1.03(-5.62%)
Jun 23, 2020 18.50 18.58 18.21 18.27 1,924,111 +0.02(+0.10%)
Jun 22, 2020 18.10 18.31 17.87 18.26 2,546,882 +0.07(+0.39%)
Jun 19, 2020 18.99 19.01 18.16 18.19 4,173,497 -0.27(-1.48%)
Jun 18, 2020 18.05 18.65 17.95 18.46 2,955,009 +0.22(+1.20%)
Jun 17, 2020 18.85 18.85 18.24 18.24 2,919,664 -0.65(-3.44%)
Jun 16, 2020 19.23 19.25 18.36 18.89 4,545,530 +0.54(+2.92%)
Jun 15, 2020 17.57 18.56 17.32 18.35 4,355,720 +0.04(+0.19%)
Jun 12, 2020 18.65 18.77 17.81 18.32 4,071,646 +0.47(+2.63%)
Jun 11, 2020 18.28 18.83 17.79 17.85 5,019,432 -1.84(-9.36%)
Jun 10, 2020 20.54 20.54 19.67 19.69 4,187,026 -1.02(-4.91%)
Jun 09, 2020 20.82 20.89 20.42 20.71 3,632,783 -0.83(-3.84%)
Jun 08, 2020 21.35 21.54 20.85 21.54 5,053,496 +0.96(+4.65%)
Jun 05, 2020 20.02 20.74 20.02 20.58 3,938,566 +1.45(+7.59%)
Jun 04, 2020 19.04 19.19 18.74 19.13 2,249,531 +0.02(+0.09%)
Jun 03, 2020 18.89 19.19 18.81 19.11 2,304,021 +0.56(+3.00%)
Jun 02, 2020 18.27 18.56 18.22 18.55 2,294,965 +0.50(+2.79%)
Jun 01, 2020 17.65 18.14 17.47 18.05 2,302,100 +0.31(+1.76%)
May 29, 2020 17.65 17.86 17.35 17.74 4,321,472 -0.04(-0.24%)
May 28, 2020 18.43 18.43 17.72 17.78 3,368,932 -0.52(-2.85%)
May 27, 2020 18.34 18.46 17.80 18.30 3,848,104 +0.19(+1.06%)
May 26, 2020 18.17 18.27 18.04 18.11 2,915,930 +0.50(+2.86%)
May 22, 2020 17.54 17.61 17.23 17.61 2,228,656 -0.10(-0.59%)
May 21, 2020 18.07 18.10 17.56 17.71 2,963,960 -0.24(-1.36%)
May 20, 2020 17.70 18.01 17.57 17.95 3,424,110 +0.65(+3.77%)
May 19, 2020 17.86 17.86 17.28 17.30 3,989,566 -0.50(-2.78%)
May 18, 2020 17.33 17.91 17.32 17.80 5,115,564 +1.30(+7.91%)
May 15, 2020 16.55 16.87 16.33 16.49 4,349,538 -0.03(-0.16%)
May 14, 2020 16.03 16.67 15.68 16.52 4,469,131 +0.16(+0.96%)
May 13, 2020 16.99 17.01 16.21 16.36 4,708,520 -0.75(-4.37%)
May 12, 2020 17.60 17.62 17.11 17.11 2,944,637 -0.30(-1.75%)
May 11, 2020 17.58 17.66 17.34 17.41 2,874,148 -0.31(-1.77%)
May 08, 2020 17.37 17.74 17.27 17.73 2,478,713 +0.77(+4.56%)
May 07, 2020 17.00 17.29 16.86 16.95 2,639,768 +0.39(+2.36%)
May 06, 2020 17.09 17.20 16.54 16.56 1,648,351 -0.43(-2.51%)
May 05, 2020 17.64 17.81 16.93 16.99 1,361,282 +0.00(+0.00%)
May 04, 2020 16.09 17.01 16.05 16.99 1,131,900 +0.59(+3.61%)
May 01, 2020 17.08 17.21 16.25 16.40 1,233,720 -1.03(-5.89%)
Apr 30, 2020 17.90 17.90 17.16 17.42 1,703,017 -0.40(-2.24%)
Apr 29, 2020 17.12 17.86 17.12 17.82 2,235,246 +1.23(+7.44%)
Apr 28, 2020 16.50 16.69 16.21 16.59 2,433,238 +0.38(+2.36%)
Apr 27, 2020 15.82 16.33 15.41 16.21 2,940,901 +0.34(+2.14%)
Apr 24, 2020 16.18 16.29 15.63 15.87 1,923,734 +0.01(+0.05%)
Apr 23, 2020 15.82 16.21 15.66 15.86 2,592,629 +0.50(+3.23%)
Apr 22, 2020 15.54 15.59 15.16 15.36 2,232,749 +0.50(+3.39%)
Apr 21, 2020 14.66 15.11 14.43 14.86 5,135,521 -0.23(-1.50%)
Apr 20, 2020 14.70 15.63 14.60 15.08 3,481,760 -0.50(-3.18%)
Apr 17, 2020 14.39 15.60 14.39 15.58 3,562,905 +1.47(+10.41%)
Apr 16, 2020 14.68 14.68 14.09 14.11 2,091,003 -0.58(-3.96%)
Apr 15, 2020 14.75 14.86 14.27 14.69 2,339,969 -0.70(-4.57%)
Apr 14, 2020 15.61 15.75 15.32 15.40 2,444,254 -0.05(-0.34%)
Apr 13, 2020 16.14 16.14 15.22 15.45 2,518,323 -0.04(-0.28%)
Apr 09, 2020 16.34 16.69 14.95 15.49 5,104,884 -0.18(-1.16%)
Apr 08, 2020 15.05 15.70 14.85 15.68 3,075,746 +0.99(+6.75%)
Apr 07, 2020 15.13 15.48 14.64 14.68 3,595,815 +0.31(+2.18%)
Apr 06, 2020 13.98 14.47 13.80 14.37 2,947,818 +0.73(+5.35%)
Apr 03, 2020 14.32 14.37 13.30 13.64 2,688,512 -0.18(-1.32%)
Apr 02, 2020 13.30 14.54 12.99 13.82 4,081,267 +1.15(+9.05%)
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.