US Energy Ishares ETF (NY: IYE )

49.40 +0.50 (+1.02%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 19.33 19.57 18.88 18.96 2,479,357 -0.60(-3.09%)
Jan 28, 2021 19.49 19.78 19.32 19.57 2,274,265 +0.24(+1.26%)
Jan 27, 2021 19.29 19.85 19.01 19.33 5,444,932 -0.28(-1.43%)
Jan 26, 2021 20.23 20.50 19.60 19.60 1,377,037 -0.43(-2.16%)
Jan 25, 2021 20.08 20.11 19.68 20.04 2,607,884 -0.22(-1.07%)
Jan 22, 2021 19.96 20.29 19.75 20.25 1,463,561 -0.10(-0.49%)
Jan 21, 2021 20.96 21.02 20.15 20.35 2,246,343 -0.68(-3.21%)
Jan 20, 2021 21.16 21.16 20.84 21.03 1,646,136 +0.05(+0.26%)
Jan 19, 2021 20.87 21.11 20.77 20.97 2,406,682 +0.41(+1.97%)
Jan 15, 2021 21.02 21.02 20.40 20.57 2,742,514 -0.85(-3.96%)
Jan 14, 2021 20.91 21.63 20.91 21.42 2,445,454 +0.60(+2.90%)
Jan 13, 2021 21.01 21.01 20.64 20.81 2,112,647 -0.15(-0.73%)
Jan 12, 2021 20.48 21.06 20.38 20.97 2,249,342 +0.69(+3.42%)
Jan 11, 2021 19.56 20.33 19.47 20.27 1,575,393 +0.34(+1.72%)
Jan 08, 2021 20.21 20.22 19.79 19.93 2,322,372 -0.06(-0.32%)
Jan 07, 2021 19.87 20.16 19.69 19.99 1,882,229 +0.30(+1.51%)
Jan 06, 2021 19.45 19.85 19.21 19.69 2,843,307 +0.61(+3.21%)
Jan 05, 2021 18.50 19.56 18.43 19.08 2,336,673 +0.79(+4.34%)
Jan 04, 2021 18.44 18.62 18.08 18.29 2,319,311 +0.05(+0.25%)
Dec 31, 2020 18.24 18.24 18.24 1,294,835 -0.15(-0.83%)
Dec 30, 2020 18.11 18.56 18.09 18.40 1,294,835 +0.31(+1.69%)
Dec 29, 2020 18.31 18.37 18.03 18.09 1,711,797 -0.12(-0.64%)
Dec 28, 2020 18.41 18.63 18.17 18.21 1,422,144 -0.12(-0.64%)
Dec 24, 2020 18.50 18.50 18.16 18.32 859,365 -0.12(-0.64%)
Dec 23, 2020 18.18 18.69 18.18 18.44 1,256,043 +0.40(+2.20%)
Dec 22, 2020 18.31 18.38 18.04 18.05 1,318,089 -0.29(-1.57%)
Dec 21, 2020 17.96 18.50 17.83 18.33 2,213,000 -0.33(-1.79%)
Dec 18, 2020 18.98 19.05 18.55 18.67 2,284,762 -0.30(-1.57%)
Dec 17, 2020 19.28 19.28 18.88 18.96 1,595,037 -0.12(-0.61%)
Dec 16, 2020 19.26 19.30 18.96 19.08 2,035,855 -0.08(-0.42%)
Dec 15, 2020 18.96 19.26 18.73 19.16 1,937,135 +0.39(+2.06%)
Dec 14, 2020 19.81 19.81 18.75 18.78 2,880,336 -0.69(-3.56%)
Dec 11, 2020 19.56 19.57 19.22 19.47 1,195,083 -0.23(-1.18%)
Dec 10, 2020 19.13 19.91 19.10 19.70 2,424,636 +0.57(+2.99%)
Dec 09, 2020 19.29 19.58 18.88 19.13 2,752,302 +0.04(+0.23%)
Dec 08, 2020 18.59 19.26 18.54 19.09 1,803,299 +0.30(+1.62%)
Dec 07, 2020 19.04 19.06 18.64 18.78 1,920,185 -0.49(-2.55%)
Dec 04, 2020 18.58 19.27 18.58 19.27 3,265,194 +0.98(+5.37%)
Dec 03, 2020 18.19 18.49 17.99 18.29 2,862,338 +0.19(+1.04%)
Dec 02, 2020 17.51 18.36 17.44 18.10 4,511,667 +0.55(+3.15%)
Dec 01, 2020 17.93 18.04 17.52 17.55 3,250,308 +0.07(+0.41%)
Nov 30, 2020 18.31 18.31 17.46 17.48 2,721,306 -1.01(-5.46%)
Nov 27, 2020 18.61 18.75 18.34 18.49 1,648,336 -0.20(-1.05%)
Nov 25, 2020 18.98 18.98 18.59 18.68 2,693,642 -0.46(-2.38%)
Nov 24, 2020 18.78 19.17 18.64 19.14 4,015,235 +0.93(+5.10%)
Nov 23, 2020 17.30 18.23 17.28 18.21 3,657,685 +1.20(+7.03%)
Nov 20, 2020 17.08 17.15 16.92 17.01 1,574,960 -0.11(-0.63%)
Nov 19, 2020 16.72 17.15 16.59 17.12 2,104,031 +0.29(+1.75%)
Nov 18, 2020 17.44 17.52 16.83 16.83 3,085,537 -0.47(-2.73%)
Nov 17, 2020 16.94 17.32 16.71 17.30 2,028,874 +0.14(+0.83%)
Nov 16, 2020 16.74 17.17 16.58 17.16 3,909,514 +1.02(+6.31%)
Nov 13, 2020 15.65 16.19 15.65 16.14 2,993,869 +0.62(+3.97%)
Nov 12, 2020 15.84 16.03 15.40 15.52 2,877,677 -0.57(-3.55%)
Nov 11, 2020 16.39 16.39 15.94 16.09 3,080,285 -0.12(-0.77%)
Nov 10, 2020 16.01 16.22 15.69 16.22 4,512,693 +0.49(+3.12%)
Nov 09, 2020 15.40 16.09 15.36 15.73 6,056,998 +1.87(+13.46%)
Nov 06, 2020 14.12 14.34 13.81 13.86 2,209,582 -0.26(-1.83%)
Nov 05, 2020 14.17 14.42 14.12 14.12 2,186,542 +0.00(+0.00%)
Nov 04, 2020 14.10 14.45 13.75 14.12 2,350,816 +0.00(+0.00%)
Nov 03, 2020 14.43 14.43 13.99 14.12 2,910,473 -0.08(-0.57%)
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.