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, 2021 28.07 28.31 28.00 28.16 2,001,629 +0.04(+0.13%)
Dec 30, 2021 28.29 28.51 28.10 28.12 1,688,469 -0.17(-0.60%)
Dec 29, 2021 28.42 28.53 28.13 28.29 2,125,600 -0.19(-0.66%)
Dec 28, 2021 28.60 28.74 28.32 28.48 2,553,044 -0.05(-0.16%)
Dec 27, 2021 27.85 28.53 27.65 28.53 1,255,740 +0.59(+2.11%)
Dec 23, 2021 28.03 28.26 27.92 27.94 1,665,943 +0.03(+0.10%)
Dec 22, 2021 27.80 28.08 27.46 27.91 1,929,149 +0.13(+0.47%)
Dec 21, 2021 27.24 27.84 27.24 27.78 2,541,011 +0.84(+3.13%)
Dec 20, 2021 26.60 26.96 26.32 26.94 4,681,586 -0.40(-1.47%)
Dec 17, 2021 27.68 27.76 27.09 27.34 2,793,121 -0.54(-1.95%)
Dec 16, 2021 28.06 28.45 27.83 27.88 4,448,667 +0.11(+0.40%)
Dec 15, 2021 27.82 27.94 27.16 27.77 4,833,610 -0.11(-0.40%)
Dec 14, 2021 27.84 28.28 27.80 27.88 2,902,507 -0.18(-0.63%)
Dec 13, 2021 28.59 28.63 27.91 28.06 3,013,211 -0.74(-2.57%)
Dec 10, 2021 28.96 28.96 28.32 28.80 1,649,475 +0.16(+0.55%)
Dec 09, 2021 28.76 28.83 28.51 28.64 1,627,052 -0.31(-1.06%)
Dec 08, 2021 29.10 29.21 28.90 28.95 2,027,623 -0.02(-0.06%)
Dec 07, 2021 28.72 29.25 28.70 28.96 2,649,335 +0.71(+2.53%)
Dec 06, 2021 28.19 28.58 27.86 28.25 3,877,692 +0.40(+1.43%)
Dec 03, 2021 28.60 28.69 27.59 27.85 3,974,593 -0.32(-1.12%)
Dec 02, 2021 27.35 28.28 27.15 28.17 4,176,964 +0.73(+2.67%)
Dec 01, 2021 28.40 28.70 27.43 27.43 3,583,388 -0.33(-1.20%)
Nov 30, 2021 27.96 28.31 27.66 27.77 3,948,168 -0.74(-2.60%)
Nov 29, 2021 28.94 29.21 28.42 28.51 2,231,768 +0.20(+0.72%)
Nov 26, 2021 28.18 28.44 27.63 28.31 3,316,646 -1.19(-4.02%)
Nov 24, 2021 28.99 29.61 28.99 29.49 1,445,873 +0.31(+1.05%)
Nov 23, 2021 28.72 29.26 28.72 29.19 2,148,517 +0.77(+2.71%)
Nov 22, 2021 27.98 28.88 27.97 28.42 2,694,051 +0.40(+1.42%)
Nov 19, 2021 28.39 28.46 27.94 28.02 1,958,705 -0.95(-3.27%)
Nov 18, 2021 29.06 29.07 28.94 28.96 1,396,259 -0.16(-0.54%)
Nov 17, 2021 29.32 29.71 29.03 29.12 1,362,013 -0.43(-1.44%)
Nov 16, 2021 29.53 29.76 29.38 29.55 1,351,353 +0.06(+0.22%)
Nov 15, 2021 29.32 29.65 29.04 29.48 981,561 +0.16(+0.54%)
Nov 12, 2021 29.24 29.46 29.15 29.33 1,568,843 -0.06(-0.19%)
Nov 11, 2021 29.24 29.58 29.23 29.38 1,594,360 +0.21(+0.73%)
Nov 10, 2021 29.80 29.17 2,240,421 -0.83(-2.78%)
Nov 09, 2021 29.92 30.00 29.51 30.00 1,875,330 +0.09(+0.31%)
Nov 08, 2021 29.86 30.21 29.76 29.91 1,660,368 +0.32(+1.07%)
Nov 05, 2021 29.56 29.73 29.37 29.59 2,278,246 +0.38(+1.30%)
Nov 04, 2021 29.56 29.64 28.97 29.21 2,677,666 +0.06(+0.19%)
Nov 03, 2021 29.06 29.45 28.96 29.16 1,888,075 -0.26(-0.88%)
Nov 02, 2021 29.58 29.76 29.34 29.42 2,722,452 -0.31(-1.03%)
Nov 01, 2021 29.49 29.77 29.40 29.72 4,657,236 +0.54(+1.84%)
Oct 29, 2021 29.47 29.53 29.06 29.19 1,732,396 -0.14(-0.47%)
Oct 28, 2021 28.94 29.35 28.94 29.33 2,694,879 +0.25(+0.86%)
Oct 27, 2021 29.49 29.72 29.02 29.08 3,299,101 -0.64(-2.15%)
Oct 26, 2021 29.72 29.72 1,621,586 +0.11(+0.38%)
Oct 25, 2021 29.48 29.74 29.38 29.60 2,447,292 +0.45(+1.53%)
Oct 22, 2021 29.04 29.19 28.72 29.16 4,055,900 +0.24(+0.83%)
Oct 21, 2021 29.21 29.33 28.70 28.92 6,104,269 -0.49(-1.67%)
Oct 20, 2021 29.03 29.41 28.92 29.41 1,744,616 +0.17(+0.57%)
Oct 19, 2021 29.06 29.35 28.88 29.24 1,788,483 +0.33(+1.15%)
Oct 18, 2021 29.10 29.30 28.76 28.91 2,398,646 +0.07(+0.26%)
Oct 15, 2021 28.98 29.09 28.83 28.83 1,360,211 +0.13(+0.45%)
Oct 14, 2021 28.74 28.84 28.43 28.70 1,912,426 +0.32(+1.14%)
Oct 13, 2021 28.16 28.52 27.88 28.38 1,998,918 +0.05(+0.16%)
Oct 12, 2021 28.27 28.60 28.13 28.33 2,291,673 +0.07(+0.26%)
Oct 11, 2021 28.71 28.85 28.25 28.26 2,482,109 -0.06(-0.20%)
Oct 08, 2021 27.80 28.39 27.80 28.32 2,702,173 +0.80(+2.90%)
Oct 07, 2021 27.40 27.67 27.26 27.52 2,532,299 +0.22(+0.82%)
Oct 06, 2021 27.12 27.40 26.79 27.30 3,969,684 -0.23(-0.84%)
Oct 05, 2021 27.75 28.03 27.25 27.53 2,929,729 +0.13(+0.47%)
Oct 04, 2021 27.29 27.69 27.14 27.40 4,132,869 +0.39(+1.44%)
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.