US Energy Ishares ETF (NY: IYE )

28.72 USD +0.57 (+2.02%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 31.23 31.41 30.79 31.16 1,826,200 +0.18(+0.58%)
Dec 28, 2018 31.37 31.53 30.83 30.98 1,650,200 -0.32(-1.02%)
Dec 27, 2018 30.56 31.32 30.06 31.30 2,543,117 +0.18(+0.58%)
Dec 26, 2018 29.56 31.13 28.99 31.12 2,129,831 +1.85(+6.32%)
Dec 24, 2018 30.12 30.28 29.25 29.27 1,348,900 -1.23(-4.03%)
Dec 21, 2018 30.76 31.34 30.26 30.50 2,163,700 -0.31(-1.01%)
Dec 20, 2018 31.33 31.84 30.66 30.81 3,054,523 -0.91(-2.87%)
Dec 19, 2018 32.33 32.85 31.49 31.72 1,674,035 -0.42(-1.31%)
Dec 18, 2018 32.88 33.00 31.98 32.14 1,093,145 -0.77(-2.34%)
Dec 17, 2018 33.52 33.77 32.70 32.91 1,077,975 -0.88(-2.60%)
Dec 14, 2018 34.38 34.56 33.65 33.79 1,048,600 -0.87(-2.51%)
Dec 13, 2018 34.52 34.89 34.33 34.66 1,191,966 +0.07(+0.20%)
Dec 12, 2018 34.97 35.25 34.56 34.59 854,863 +0.15(+0.44%)
Dec 11, 2018 34.99 35.03 34.09 34.44 1,088,250 +0.00(+0.00%)
Dec 10, 2018 34.80 34.94 33.67 34.44 1,116,983 -0.59(-1.68%)
Dec 07, 2018 35.86 36.41 34.97 35.03 1,239,000 -0.20(-0.57%)
Dec 06, 2018 35.15 35.25 34.44 35.23 1,362,718 -0.68(-1.89%)
Dec 04, 2018 37.10 37.12 35.85 35.91 822,300 -1.09(-2.95%)
Dec 03, 2018 36.97 37.19 36.57 37.00 673,542 +0.86(+2.38%)
Nov 30, 2018 36.01 36.27 35.78 36.14 576,800 -0.15(-0.41%)
Nov 29, 2018 36.07 36.58 36.03 36.29 579,368 +0.21(+0.58%)
Nov 28, 2018 35.45 36.08 35.21 36.08 945,833 +0.59(+1.66%)
Nov 27, 2018 35.48 35.74 35.26 35.49 576,717 -0.12(-0.34%)
Nov 26, 2018 35.35 35.82 35.35 35.61 659,432 +0.57(+1.63%)
Nov 23, 2018 35.22 35.38 34.80 35.04 491,600 -1.13(-3.12%)
Nov 21, 2018 36.17 36.17 36.17 0 +0.58(+1.63%)
Nov 20, 2018 36.33 36.40 35.33 35.59 1,176,414 -1.23(-3.34%)
Nov 19, 2018 36.55 36.99 36.52 36.82 542,166 -0.07(-0.19%)
Nov 16, 2018 36.66 36.99 36.47 36.89 669,800 +0.38(+1.04%)
Nov 15, 2018 35.71 36.52 35.45 36.51 743,161 +0.57(+1.59%)
Nov 14, 2018 36.56 36.72 35.60 35.94 825,253 -0.03(-0.08%)
Nov 13, 2018 36.77 36.98 35.84 35.97 1,326,252 -0.90(-2.44%)
Nov 12, 2018 37.93 38.08 36.81 36.87 645,097 -0.84(-2.23%)
Nov 09, 2018 37.44 37.93 37.03 37.71 727,100 -0.06(-0.16%)
Nov 08, 2018 38.50 38.78 37.66 37.77 454,701 -0.88(-2.28%)
Nov 07, 2018 38.44 38.79 38.08 38.65 494,682 +0.63(+1.66%)
Nov 06, 2018 37.97 38.10 37.59 38.02 469,826 +0.10(+0.26%)
Nov 05, 2018 37.74 38.05 37.62 37.92 476,069 +0.64(+1.72%)
Nov 02, 2018 37.73 38.01 36.89 37.28 671,800 -0.11(-0.29%)
Nov 01, 2018 37.15 37.55 36.76 37.39 833,267 +0.35(+0.94%)
Oct 31, 2018 37.11 37.67 37.00 37.04 723,988 +0.26(+0.71%)
Oct 30, 2018 35.88 36.85 35.81 36.78 1,227,654 +0.84(+2.34%)
Oct 29, 2018 36.94 37.00 35.49 35.94 1,206,590 -0.78(-2.12%)
Oct 26, 2018 36.68 37.19 36.12 36.72 1,331,500 -0.28(-0.76%)
Oct 25, 2018 37.01 37.40 36.76 37.00 753,239 +0.42(+1.15%)
Oct 24, 2018 38.30 38.31 36.56 36.58 888,561 -1.52(-3.99%)
Oct 23, 2018 38.53 38.53 37.58 38.10 1,112,970 -1.08(-2.76%)
Oct 22, 2018 39.63 39.69 38.97 39.18 267,390 -0.46(-1.16%)
Oct 19, 2018 39.78 40.25 39.61 39.64 385,900 -0.31(-0.78%)
Oct 18, 2018 39.85 40.34 39.73 39.95 485,010 -0.24(-0.60%)
Oct 17, 2018 40.36 40.52 39.88 40.19 454,861 -0.32(-0.79%)
Oct 16, 2018 40.25 40.57 40.10 40.51 399,368 +0.39(+0.97%)
Oct 15, 2018 40.40 40.57 40.12 40.12 658,821 -0.25(-0.62%)
Oct 12, 2018 40.65 40.80 39.79 40.37 823,100 +0.16(+0.40%)
Oct 11, 2018 41.17 41.29 39.99 40.21 2,225,716 -1.26(-3.04%)
Oct 10, 2018 43.11 43.15 41.47 41.47 1,017,926 -1.58(-3.67%)
Oct 09, 2018 42.79 43.35 42.60 43.05 596,638 +0.40(+0.94%)
Oct 08, 2018 42.41 42.71 42.18 42.65 902,365 -0.01(-0.02%)
Oct 05, 2018 42.64 42.83 42.40 42.66 625,500 -0.05(-0.12%)
Oct 04, 2018 42.81 43.03 42.45 42.71 528,876 -0.27(-0.63%)
Oct 03, 2018 42.74 43.06 42.61 42.98 769,416 +0.40(+0.94%)
Oct 02, 2018 42.57 42.70 42.26 42.58 360,305 +0.02(+0.05%)
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.