US Energy Ishares ETF (NY: IYE )

48.90 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 25.72 25.98 25.66 25.66 826,035 -0.45(-1.73%)
May 30, 2019 26.42 26.45 26.03 26.11 530,023 -0.33(-1.25%)
May 29, 2019 26.20 26.45 26.07 26.45 572,547 -0.12(-0.46%)
May 28, 2019 26.95 26.96 26.55 26.57 424,011 -0.30(-1.11%)
May 24, 2019 27.03 27.10 26.66 26.86 401,479 +0.05(+0.18%)
May 23, 2019 27.28 27.36 26.65 26.82 745,281 -0.93(-3.34%)
May 22, 2019 28.08 28.09 27.65 27.74 399,840 -0.48(-1.71%)
May 21, 2019 28.00 28.28 27.97 28.23 247,861 +0.35(+1.24%)
May 20, 2019 27.86 28.02 27.83 27.88 324,729 -0.01(-0.03%)
May 17, 2019 27.97 28.16 27.88 27.89 397,509 -0.32(-1.14%)
May 16, 2019 28.14 28.32 28.14 28.21 317,279 +0.13(+0.46%)
May 15, 2019 27.74 28.12 27.68 28.08 560,321 +0.18(+0.64%)
May 14, 2019 27.69 28.13 27.69 27.90 452,496 +0.35(+1.29%)
May 13, 2019 27.81 27.90 27.41 27.55 823,169 -0.49(-1.75%)
May 10, 2019 27.86 28.11 27.52 28.04 484,603 +0.14(+0.49%)
May 09, 2019 27.80 27.98 27.53 27.90 595,436 -0.02(-0.06%)
May 08, 2019 27.88 28.14 27.88 27.92 485,592 +0.01(+0.03%)
May 07, 2019 27.82 27.94 27.58 27.91 567,482 -0.22(-0.77%)
May 06, 2019 27.86 28.25 27.86 28.13 471,282 +0.02(+0.06%)
May 03, 2019 28.08 28.34 28.05 28.11 465,869 +0.27(+0.95%)
May 02, 2019 28.15 28.33 27.85 27.85 554,805 -0.49(-1.73%)
May 01, 2019 28.94 29.04 28.34 28.34 497,176 -0.63(-2.17%)
Apr 30, 2019 29.27 29.35 28.92 28.97 349,876 -0.04(-0.14%)
Apr 29, 2019 29.06 29.16 28.95 29.01 283,755 -0.08(-0.28%)
Apr 26, 2019 29.16 29.23 28.79 29.09 479,393 -0.34(-1.15%)
Apr 25, 2019 29.52 29.67 29.37 29.43 358,278 -0.12(-0.41%)
Apr 24, 2019 30.08 30.08 29.53 29.55 422,973 -0.53(-1.77%)
Apr 23, 2019 30.10 30.21 29.89 30.08 495,184 +0.01(+0.03%)
Apr 22, 2019 29.73 30.12 29.68 30.07 510,468 +0.61(+2.08%)
Apr 18, 2019 29.70 29.73 29.40 29.46 317,734 -0.13(-0.44%)
Apr 17, 2019 29.81 29.88 29.57 29.59 526,475 -0.07(-0.24%)
Apr 16, 2019 29.54 29.68 29.45 29.66 358,023 +0.22(+0.74%)
Apr 15, 2019 29.60 29.68 29.42 29.44 413,265 -0.20(-0.68%)
Apr 12, 2019 29.96 29.96 29.57 29.65 620,456 +0.10(+0.35%)
Apr 11, 2019 29.49 29.76 29.33 29.54 482,572 -0.02(-0.08%)
Apr 10, 2019 29.52 29.68 29.47 29.56 553,995 +0.12(+0.41%)
Apr 09, 2019 29.70 29.70 29.36 29.44 602,438 -0.36(-1.22%)
Apr 08, 2019 29.73 29.96 29.68 29.81 666,104 +0.15(+0.49%)
Apr 05, 2019 29.23 29.70 29.23 29.66 663,259 +0.52(+1.77%)
Apr 04, 2019 28.91 29.17 28.79 29.15 938,348 +0.25(+0.86%)
Apr 03, 2019 29.27 29.33 28.80 28.90 921,382 -0.32(-1.10%)
Apr 02, 2019 29.45 29.51 29.14 29.22 704,027 -0.20(-0.68%)
Apr 01, 2019 29.19 29.46 29.19 29.42 686,076 +0.38(+1.30%)
Mar 29, 2019 29.31 29.39 28.93 29.04 798,740 -0.02(-0.06%)
Mar 28, 2019 28.80 29.08 28.80 29.06 835,790 +0.13(+0.45%)
Mar 27, 2019 29.11 29.24 28.71 28.93 1,102,936 -0.20(-0.69%)
Mar 26, 2019 29.01 29.35 28.97 29.13 879,326 +0.39(+1.37%)
Mar 25, 2019 28.58 28.77 28.44 28.73 1,263,962 +0.02(+0.06%)
Mar 22, 2019 29.30 29.32 28.62 28.72 1,468,947 -0.82(-2.78%)
Mar 21, 2019 29.25 29.60 29.21 29.54 814,380 +0.19(+0.66%)
Mar 20, 2019 29.07 29.60 28.95 29.35 959,818 +0.28(+0.97%)
Mar 19, 2019 29.31 29.45 28.95 29.07 870,237 -0.09(-0.30%)
Mar 18, 2019 28.81 29.21 28.78 29.15 701,624 +0.42(+1.48%)
Mar 15, 2019 28.65 28.83 28.65 28.73 707,968 -0.03(-0.11%)
Mar 14, 2019 28.75 28.91 28.74 28.76 627,299 +0.02(+0.08%)
Mar 13, 2019 28.61 28.75 28.51 28.74 711,041 +0.30(+1.07%)
Mar 12, 2019 28.31 28.58 28.28 28.43 655,588 +0.22(+0.79%)
Mar 11, 2019 28.01 28.28 27.95 28.21 648,672 +0.44(+1.58%)
Mar 08, 2019 27.87 27.87 27.51 27.77 783,839 -0.55(-1.95%)
Mar 07, 2019 28.51 28.51 28.20 28.32 992,305 -0.15(-0.53%)
Mar 06, 2019 28.61 28.71 28.34 28.47 667,696 -0.41(-1.41%)
Mar 05, 2019 28.97 28.99 28.67 28.88 729,806 -0.09(-0.30%)
Mar 04, 2019 28.99 29.08 28.53 28.97 1,006,289 +0.09(+0.30%)
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.