US Energy Ishares ETF (NY: IYE )

26.98 USD +0.48 (+1.81%)
Official Closing Price Updated: 8:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 41.85 42.38 41.84 41.96 394,800 -0.06(-0.14%)
Sep 27, 2018 42.11 42.22 41.89 42.02 284,623 +0.05(+0.12%)
Sep 26, 2018 42.22 42.38 41.91 41.97 293,646 -0.70(-1.64%)
Sep 25, 2018 42.70 42.88 42.57 42.67 404,108 +0.26(+0.61%)
Sep 24, 2018 42.10 42.58 42.10 42.41 455,147 +0.64(+1.53%)
Sep 21, 2018 41.74 41.91 41.54 41.77 286,500 +0.26(+0.63%)
Sep 20, 2018 41.67 41.81 41.46 41.51 361,807 +0.02(+0.05%)
Sep 19, 2018 41.28 41.64 41.28 41.49 263,414 +0.18(+0.44%)
Sep 18, 2018 41.21 41.57 41.21 41.31 393,713 +0.34(+0.83%)
Sep 17, 2018 41.06 41.29 40.90 40.97 284,483 +0.01(+0.02%)
Sep 14, 2018 40.71 41.11 40.71 40.96 484,700 +0.23(+0.56%)
Sep 13, 2018 40.69 40.83 40.40 40.73 422,925 -0.02(-0.05%)
Sep 12, 2018 40.81 41.13 40.73 40.75 381,312 +0.24(+0.59%)
Sep 11, 2018 40.00 40.70 39.90 40.51 375,885 +0.45(+1.12%)
Sep 10, 2018 40.22 40.43 40.05 40.06 375,868 -0.01(-0.02%)
Sep 07, 2018 39.83 40.15 39.50 40.07 605,400 -0.01(-0.02%)
Sep 06, 2018 40.75 40.84 39.98 40.08 518,771 -0.81(-1.98%)
Sep 05, 2018 40.73 40.91 40.33 40.89 574,650 -0.06(-0.15%)
Sep 04, 2018 41.23 41.31 40.83 40.95 1,696,470 -0.13(-0.32%)
Aug 31, 2018 41.08 41.08 41.08 0 -0.31(-0.75%)
Aug 30, 2018 41.46 41.59 41.20 41.39 670,052 -0.13(-0.31%)
Aug 29, 2018 41.32 41.70 41.25 41.52 499,937 +0.27(+0.65%)
Aug 28, 2018 41.48 41.70 41.21 41.25 517,591 -0.19(-0.46%)
Aug 27, 2018 41.28 41.52 41.23 41.44 291,415 +0.28(+0.68%)
Aug 24, 2018 41.11 41.40 41.08 41.16 380,400 +0.31(+0.76%)
Aug 23, 2018 40.89 40.92 40.69 40.85 292,073 -0.22(-0.54%)
Aug 22, 2018 40.74 41.17 40.74 41.07 426,519 +0.51(+1.26%)
Aug 21, 2018 40.54 40.84 40.50 40.56 400,457 +0.27(+0.67%)
Aug 20, 2018 40.00 40.43 40.00 40.29 352,190 +0.27(+0.67%)
Aug 17, 2018 39.99 40.11 39.85 40.02 427,000 +0.11(+0.28%)
Aug 16, 2018 39.78 40.11 39.77 39.91 437,804 +0.32(+0.81%)
Aug 15, 2018 40.68 40.68 39.49 39.59 892,732 -1.49(-3.63%)
Aug 14, 2018 41.24 41.34 40.90 41.08 420,542 +0.14(+0.34%)
Aug 13, 2018 41.42 41.54 40.92 40.94 449,513 -0.53(-1.28%)
Aug 10, 2018 41.20 41.50 41.11 41.47 454,800 +0.22(+0.53%)
Aug 09, 2018 41.62 41.71 41.20 41.25 365,168 -0.38(-0.91%)
Aug 08, 2018 41.68 41.79 41.19 41.63 471,559 -0.31(-0.74%)
Aug 07, 2018 41.99 42.18 41.86 41.94 425,747 +0.28(+0.67%)
Aug 06, 2018 41.61 41.86 41.38 41.66 471,997 +0.17(+0.41%)
Aug 03, 2018 41.61 41.69 41.27 41.49 334,100 -0.21(-0.50%)
Aug 02, 2018 41.51 41.77 41.31 41.70 515,771 -0.18(-0.43%)
Aug 01, 2018 42.03 42.05 41.62 41.88 443,410 -0.53(-1.25%)
Jul 31, 2018 42.54 42.70 42.31 42.41 473,350 -0.13(-0.31%)
Jul 30, 2018 42.42 42.65 42.38 42.54 322,548 +0.42(+1.00%)
Jul 27, 2018 41.88 42.38 41.88 42.12 317,700 -0.27(-0.64%)
Jul 26, 2018 42.04 42.46 42.00 42.39 375,753 +0.40(+0.95%)
Jul 25, 2018 41.65 42.05 41.49 41.99 308,314 +0.36(+0.86%)
Jul 24, 2018 41.30 41.89 41.30 41.63 330,607 +0.51(+1.24%)
Jul 23, 2018 41.39 41.43 41.06 41.12 321,915 -0.20(-0.48%)
Jul 20, 2018 41.45 41.56 41.19 41.32 350,112 -0.15(-0.36%)
Jul 19, 2018 41.33 41.64 41.31 41.47 374,841 +0.03(+0.07%)
Jul 18, 2018 41.22 41.53 40.78 41.44 451,961 +0.02(+0.05%)
Jul 17, 2018 41.46 41.64 41.18 41.42 338,543 -0.15(-0.36%)
Jul 16, 2018 41.64 41.84 41.20 41.57 448,158 -0.53(-1.26%)
Jul 13, 2018 41.94 42.35 41.85 42.10 419,597 +0.22(+0.53%)
Jul 12, 2018 42.03 42.11 41.57 41.88 577,060 +0.08(+0.19%)
Jul 11, 2018 42.37 42.61 41.53 41.80 572,767 -0.94(-2.20%)
Jul 10, 2018 42.76 43.10 42.62 42.74 542,509 +0.30(+0.71%)
Jul 09, 2018 42.05 42.51 42.02 42.44 399,708 +0.63(+1.51%)
Jul 06, 2018 41.24 41.93 41.21 41.81 370,952 +0.31(+0.75%)
Jul 05, 2018 41.90 41.38 41.50 576,997 -0.10(-0.24%)
Jul 03, 2018 41.60 41.60 41.60 0 +0.36(+0.87%)
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.