US Energy Ishares ETF (NY: IYE )

49.40 +0.50 (+1.02%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 24.68 24.68 24.21 24.34 955,739 -0.77(-3.06%)
Jan 30, 2020 24.66 25.12 24.60 25.11 1,000,389 +0.20(+0.79%)
Jan 29, 2020 25.33 25.41 24.89 24.91 589,204 -0.26(-1.05%)
Jan 28, 2020 25.19 25.33 25.09 25.18 720,196 +0.14(+0.55%)
Jan 27, 2020 25.27 25.36 25.04 25.04 742,259 -0.73(-2.82%)
Jan 24, 2020 26.04 26.04 25.59 25.77 728,338 -0.33(-1.28%)
Jan 23, 2020 25.97 26.17 25.71 26.10 608,226 -0.08(-0.29%)
Jan 22, 2020 26.44 26.44 26.14 26.18 473,226 -0.26(-1.00%)
Jan 21, 2020 26.77 26.80 26.41 26.44 979,352 -0.50(-1.87%)
Jan 17, 2020 27.16 27.21 26.92 26.94 520,258 -0.18(-0.66%)
Jan 16, 2020 27.21 27.34 27.12 27.12 702,033 +0.01(+0.03%)
Jan 15, 2020 27.19 27.24 27.02 27.11 572,122 -0.16(-0.59%)
Jan 14, 2020 27.23 27.31 27.05 27.28 791,375 +0.02(+0.06%)
Jan 13, 2020 27.26 27.35 27.09 27.26 481,753 +0.02(+0.06%)
Jan 10, 2020 27.36 27.43 27.24 27.24 653,279 -0.17(-0.62%)
Jan 09, 2020 27.23 27.46 26.91 27.41 689,771 +0.16(+0.60%)
Jan 08, 2020 27.70 27.72 27.19 27.25 946,615 -0.50(-1.79%)
Jan 07, 2020 27.70 27.75 27.40 27.75 826,379 -0.04(-0.15%)
Jan 06, 2020 27.68 27.93 27.59 27.79 1,111,272 +0.20(+0.71%)
Jan 03, 2020 27.91 27.99 27.46 27.59 498,712 -0.08(-0.28%)
Jan 02, 2020 27.57 27.69 27.50 27.67 679,698 +0.24(+0.87%)
Dec 31, 2019 27.09 27.44 27.05 27.43 866,043 +0.18(+0.66%)
Dec 30, 2019 27.39 27.51 27.23 27.25 727,709 -0.09(-0.34%)
Dec 27, 2019 27.55 27.58 27.34 27.34 539,813 -0.15(-0.56%)
Dec 26, 2019 27.58 27.69 27.44 27.50 471,784 +0.04(+0.16%)
Dec 24, 2019 27.49 27.59 27.42 27.46 214,168 -0.03(-0.09%)
Dec 23, 2019 27.17 27.51 27.14 27.48 969,886 +0.29(+1.07%)
Dec 20, 2019 27.09 27.24 27.00 27.19 1,118,971 +0.25(+0.92%)
Dec 19, 2019 26.97 27.04 26.92 26.94 502,753 -0.03(-0.09%)
Dec 18, 2019 26.81 27.12 26.81 26.97 652,913 +0.10(+0.38%)
Dec 17, 2019 26.89 27.08 26.76 26.87 574,278 +0.03(+0.10%)
Dec 16, 2019 26.63 26.93 26.63 26.84 409,446 +0.39(+1.48%)
Dec 13, 2019 26.73 26.91 26.43 26.45 1,209,536 -0.25(-0.92%)
Dec 12, 2019 26.20 26.73 26.16 26.70 1,084,052 +0.53(+2.04%)
Dec 11, 2019 26.12 26.34 26.11 26.16 351,322 -0.05(-0.19%)
Dec 10, 2019 26.21 26.29 26.09 26.21 559,168 +0.06(+0.22%)
Dec 09, 2019 26.05 26.27 25.94 26.16 561,912 -0.05(-0.19%)
Dec 06, 2019 25.75 26.25 25.75 26.20 697,213 +0.53(+2.08%)
Dec 05, 2019 25.92 25.95 25.59 25.67 553,944 -0.16(-0.60%)
Dec 04, 2019 25.61 25.89 25.57 25.83 706,549 +0.42(+1.64%)
Dec 03, 2019 25.58 25.60 25.33 25.41 956,964 -0.38(-1.46%)
Dec 02, 2019 25.86 26.04 25.78 25.79 617,811 +0.00(+0.00%)
Nov 29, 2019 25.85 25.90 25.70 25.79 225,529 -0.28(-1.07%)
Nov 27, 2019 26.00 26.11 25.85 26.07 379,787 +0.11(+0.44%)
Nov 26, 2019 26.25 26.25 25.91 25.95 388,131 -0.30(-1.15%)
Nov 25, 2019 26.15 26.27 26.07 26.25 439,422 +0.07(+0.25%)
Nov 22, 2019 26.29 26.44 26.16 26.19 387,842 -0.09(-0.34%)
Nov 21, 2019 25.89 26.30 25.87 26.28 956,297 +0.41(+1.58%)
Nov 20, 2019 25.58 26.04 25.43 25.87 712,054 +0.27(+1.06%)
Nov 19, 2019 25.89 25.92 25.57 25.60 294,015 -0.38(-1.45%)
Nov 18, 2019 26.17 26.17 25.89 25.98 279,120 -0.34(-1.28%)
Nov 15, 2019 26.17 26.40 26.17 26.31 285,085 +0.20(+0.78%)
Nov 14, 2019 26.16 26.32 25.99 26.11 357,795 -0.07(-0.28%)
Nov 13, 2019 26.19 26.28 26.09 26.18 374,612 -0.13(-0.50%)
Nov 12, 2019 26.54 26.68 26.18 26.31 384,985 -0.16(-0.62%)
Nov 11, 2019 26.38 26.58 26.29 26.48 408,590 -0.17(-0.65%)
Nov 08, 2019 26.57 26.66 26.34 26.65 361,726 -0.11(-0.43%)
Nov 07, 2019 26.61 26.84 26.57 26.76 502,151 +0.41(+1.55%)
Nov 06, 2019 26.84 26.93 26.28 26.35 572,524 -0.62(-2.31%)
Nov 05, 2019 26.93 27.12 26.81 26.97 538,475 +0.11(+0.43%)
Nov 04, 2019 26.31 26.93 26.31 26.86 460,557 +0.82(+3.15%)
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.