iShares U.S. Energy ETF (NY: IYE )

26.81 USD -0.21 (-0.78%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 26.41 26.48 26.14 26.23 3,271,626 -0.19(-0.72%)
Mar 30, 2021 26.40 26.69 26.23 26.42 3,114,158 -0.24(-0.90%)
Mar 29, 2021 26.79 26.88 26.33 26.66 3,188,905 -0.34(-1.26%)
Mar 26, 2021 26.73 27.02 26.50 27.00 3,517,900 +0.69(+2.62%)
Mar 25, 2021 25.76 26.39 25.36 26.31 5,639,236 -0.04(-0.15%)
Mar 24, 2021 26.09 26.68 26.09 26.35 10,416,115 +0.62(+2.41%)
Mar 23, 2021 25.56 26.28 25.43 25.73 42,603,554 -0.35(-1.34%)
Mar 22, 2021 26.29 26.38 26.06 26.08 2,782,147 -0.28(-1.06%)
Mar 19, 2021 26.35 26.77 25.99 26.36 3,074,300 +0.05(+0.19%)
Mar 18, 2021 27.33 27.42 26.21 26.31 3,558,321 -1.30(-4.71%)
Mar 17, 2021 27.23 27.69 27.06 27.61 2,740,753 +0.23(+0.84%)
Mar 16, 2021 27.76 27.76 27.22 27.38 2,901,848 -0.78(-2.77%)
Mar 15, 2021 28.38 28.47 27.83 28.16 2,320,333 -0.31(-1.09%)
Mar 12, 2021 28.49 28.70 28.26 28.47 2,211,200 +0.03(+0.11%)
Mar 11, 2021 28.48 28.88 28.34 28.44 2,054,192 +0.07(+0.25%)
Mar 10, 2021 27.66 28.48 27.61 28.37 2,998,147 +0.75(+2.72%)
Mar 09, 2021 28.08 28.40 27.50 27.62 2,386,615 -0.56(-1.99%)
Mar 08, 2021 28.42 28.54 27.76 28.18 4,298,422 +0.04(+0.14%)
Mar 05, 2021 27.89 28.18 27.19 28.14 3,366,000 +1.02(+3.76%)
Mar 04, 2021 26.70 27.61 26.50 27.12 4,423,688 +0.66(+2.49%)
Mar 03, 2021 26.31 27.07 26.31 26.46 3,044,043 +0.36(+1.38%)
Mar 02, 2021 26.27 26.54 26.10 26.10 2,704,089 -0.13(-0.50%)
Mar 01, 2021 26.27 26.58 26.06 26.23 3,684,647 +0.68(+2.66%)
Feb 26, 2021 25.86 25.89 24.83 25.55 2,673,400 -0.63(-2.41%)
Feb 25, 2021 26.94 26.94 26.00 26.18 2,828,591 -0.55(-2.06%)
Feb 24, 2021 25.97 26.86 25.79 26.73 2,260,541 +0.93(+3.60%)
Feb 23, 2021 25.67 25.89 24.72 25.80 2,031,819 +0.40(+1.57%)
Feb 22, 2021 24.74 25.74 24.70 25.40 1,695,220 +0.78(+3.17%)
Feb 19, 2021 24.23 24.67 24.19 24.62 1,149,000 +0.41(+1.69%)
Feb 18, 2021 24.70 24.71 24.14 24.21 1,509,586 -0.59(-2.38%)
Feb 17, 2021 24.63 24.92 24.32 24.80 1,332,262 +0.33(+1.35%)
Feb 16, 2021 24.39 24.68 24.27 24.47 2,375,021 +0.64(+2.69%)
Feb 12, 2021 23.35 23.87 23.33 23.83 1,093,400 +0.31(+1.32%)
Feb 11, 2021 23.80 23.80 23.01 23.52 1,311,048 -0.34(-1.42%)
Feb 10, 2021 23.53 23.87 23.34 23.86 1,486,788 +0.46(+1.97%)
Feb 09, 2021 23.45 23.56 23.13 23.40 1,280,352 -0.27(-1.14%)
Feb 08, 2021 23.08 23.77 23.05 23.67 2,147,499 +0.95(+4.18%)
Feb 05, 2021 22.85 22.95 22.67 22.72 1,599,500 +0.20(+0.89%)
Feb 04, 2021 22.42 22.53 22.08 22.52 943,483 +0.21(+0.94%)
Feb 03, 2021 21.52 22.36 21.45 22.31 2,003,212 +0.91(+4.25%)
Feb 02, 2021 21.68 21.91 21.40 21.40 1,448,359 +0.22(+1.04%)
Feb 01, 2021 21.28 21.38 20.84 21.18 1,295,001 +0.14(+0.67%)
Jan 29, 2021 21.44 21.71 20.95 21.04 2,234,800 -0.67(-3.09%)
Jan 28, 2021 21.62 21.95 21.43 21.71 2,049,938 +0.27(+1.26%)
Jan 27, 2021 21.40 22.02 21.09 21.44 4,907,859 -0.31(-1.43%)
Jan 26, 2021 22.44 22.74 21.74 21.75 1,241,210 -0.48(-2.16%)
Jan 25, 2021 22.28 22.31 21.83 22.23 2,350,650 -0.24(-1.07%)
Jan 22, 2021 22.14 22.51 21.91 22.47 1,319,200 -0.11(-0.49%)
Jan 21, 2021 23.25 23.32 22.36 22.58 2,024,770 -0.75(-3.21%)
Jan 20, 2021 23.47 23.48 23.12 23.33 1,483,766 +0.06(+0.26%)
Jan 19, 2021 23.15 23.42 23.04 23.27 2,169,294 +0.45(+1.97%)
Jan 15, 2021 23.32 23.32 22.63 22.82 2,472,000 -0.94(-3.96%)
Jan 14, 2021 23.20 24.00 23.20 23.76 2,204,241 +0.67(+2.90%)
Jan 13, 2021 23.31 23.31 22.90 23.09 1,904,262 -0.17(-0.73%)
Jan 12, 2021 22.72 23.37 22.61 23.26 2,027,473 +0.77(+3.42%)
Jan 11, 2021 21.70 22.56 21.60 22.49 1,420,001 +0.38(+1.72%)
Jan 08, 2021 22.42 22.43 21.96 22.11 2,093,300 -0.07(-0.32%)
Jan 07, 2021 22.04 22.37 21.84 22.18 1,696,571 +0.33(+1.51%)
Jan 06, 2021 21.58 22.02 21.31 21.85 2,562,851 +0.68(+3.21%)
Jan 05, 2021 20.52 21.70 20.45 21.17 2,106,190 +0.88(+4.34%)
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.