US Energy Ishares ETF (NY: IYE )

49.40 +0.50 (+1.02%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 26.13 26.19 25.99 26.02 442,769 -0.17(-0.66%)
Sep 27, 2019 26.07 26.40 25.99 26.20 509,149 -0.03(-0.13%)
Sep 26, 2019 26.47 26.47 26.09 26.23 501,877 -0.34(-1.26%)
Sep 25, 2019 26.39 26.60 26.34 26.57 406,595 +0.04(+0.15%)
Sep 24, 2019 26.88 26.88 26.37 26.52 764,193 -0.45(-1.65%)
Sep 23, 2019 26.79 27.04 26.74 26.97 577,597 +0.02(+0.09%)
Sep 20, 2019 26.96 27.08 26.85 26.95 629,111 +0.02(+0.06%)
Sep 19, 2019 27.18 27.25 26.88 26.93 653,010 -0.12(-0.45%)
Sep 18, 2019 26.98 27.11 26.86 27.05 508,487 -0.10(-0.36%)
Sep 17, 2019 27.60 27.60 27.01 27.15 1,399,318 -0.48(-1.74%)
Sep 16, 2019 27.81 27.81 27.29 27.63 1,165,770 +0.97(+3.63%)
Sep 13, 2019 26.60 26.78 26.49 26.66 584,069 +0.21(+0.80%)
Sep 12, 2019 26.23 26.55 26.04 26.45 949,179 -0.17(-0.64%)
Sep 11, 2019 26.70 26.93 26.44 26.62 1,223,584 +0.05(+0.18%)
Sep 10, 2019 26.41 26.95 26.37 26.57 808,571 +0.30(+1.14%)
Sep 09, 2019 25.86 26.30 25.86 26.27 540,591 +0.54(+2.08%)
Sep 06, 2019 25.51 25.73 25.38 25.73 528,566 +0.14(+0.54%)
Sep 05, 2019 25.43 25.86 25.43 25.60 942,428 +0.33(+1.32%)
Sep 04, 2019 25.17 25.34 25.16 25.26 468,431 +0.39(+1.57%)
Sep 03, 2019 24.60 24.92 24.52 24.87 638,103 -0.13(-0.52%)
Aug 30, 2019 25.12 25.34 24.86 25.00 845,952 -0.03(-0.13%)
Aug 29, 2019 24.86 25.13 24.81 25.04 654,062 +0.39(+1.58%)
Aug 28, 2019 24.39 24.76 24.30 24.65 729,186 +0.36(+1.47%)
Aug 27, 2019 24.57 24.67 24.16 24.29 658,542 -0.18(-0.73%)
Aug 26, 2019 24.60 24.67 24.35 24.47 682,402 +0.14(+0.57%)
Aug 23, 2019 24.91 25.12 24.21 24.33 1,130,849 -0.89(-3.54%)
Aug 22, 2019 25.43 25.51 25.20 25.22 452,969 -0.13(-0.51%)
Aug 21, 2019 25.45 25.47 25.25 25.35 541,177 +0.18(+0.71%)
Aug 20, 2019 25.33 25.33 25.09 25.17 487,977 -0.21(-0.83%)
Aug 19, 2019 25.14 25.47 25.14 25.38 660,788 +0.54(+2.19%)
Aug 16, 2019 24.55 24.88 24.52 24.84 898,993 +0.40(+1.63%)
Aug 15, 2019 24.53 24.56 24.20 24.44 1,025,924 -0.15(-0.63%)
Aug 14, 2019 25.07 25.13 24.58 24.60 1,342,539 -1.04(-4.06%)
Aug 13, 2019 25.30 25.89 25.17 25.64 875,544 +0.24(+0.96%)
Aug 12, 2019 25.60 25.66 25.29 25.39 698,164 -0.28(-1.11%)
Aug 09, 2019 26.02 26.08 25.60 25.68 763,621 -0.33(-1.25%)
Aug 08, 2019 25.47 26.01 25.37 26.00 903,117 +0.67(+2.66%)
Aug 07, 2019 25.07 25.43 24.90 25.33 1,009,019 -0.15(-0.61%)
Aug 06, 2019 25.62 25.75 25.21 25.48 383,744 -0.04(-0.16%)
Aug 05, 2019 25.86 25.88 25.34 25.52 502,735 -0.82(-3.12%)
Aug 02, 2019 26.76 26.95 26.07 26.34 622,342 -0.35(-1.31%)
Aug 01, 2019 27.07 27.16 26.55 26.69 381,229 -0.69(-2.52%)
Jul 31, 2019 27.49 27.74 27.20 27.38 260,439 -0.13(-0.47%)
Jul 30, 2019 27.03 27.55 26.99 27.51 187,409 +0.38(+1.41%)
Jul 29, 2019 27.22 27.22 26.95 27.13 211,756 -0.11(-0.39%)
Jul 26, 2019 27.38 27.40 27.15 27.24 237,762 -0.16(-0.59%)
Jul 25, 2019 27.83 27.84 27.31 27.40 230,280 -0.33(-1.20%)
Jul 24, 2019 27.57 27.91 27.57 27.73 267,986 +0.10(+0.35%)
Jul 23, 2019 27.56 27.68 27.47 27.64 285,715 +0.10(+0.35%)
Jul 22, 2019 27.45 27.63 27.32 27.54 220,772 +0.11(+0.39%)
Jul 19, 2019 27.29 27.49 27.19 27.43 263,975 +0.15(+0.54%)
Jul 18, 2019 27.16 27.29 27.00 27.29 271,011 -0.01(-0.03%)
Jul 17, 2019 27.60 27.66 27.28 27.29 465,319 -0.33(-1.21%)
Jul 16, 2019 27.93 28.01 27.53 27.63 244,418 -0.33(-1.19%)
Jul 15, 2019 28.29 28.32 27.89 27.96 152,827 -0.28(-0.98%)
Jul 12, 2019 28.16 28.33 28.16 28.24 199,981 +0.08(+0.29%)
Jul 11, 2019 28.15 28.20 27.99 28.16 271,407 +0.02(+0.06%)
Jul 10, 2019 27.94 28.18 27.93 28.14 410,294 +0.40(+1.44%)
Jul 09, 2019 27.68 27.75 27.48 27.74 253,591 +0.02(+0.09%)
Jul 08, 2019 27.62 27.88 27.59 27.72 305,229 +0.02(+0.06%)
Jul 05, 2019 27.55 27.72 27.48 27.70 276,897 +0.06(+0.21%)
Jul 03, 2019 27.59 27.66 27.42 27.64 204,288 +0.15(+0.56%)
Jul 02, 2019 27.92 27.92 27.42 27.49 368,726 -0.54(-1.91%)
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.