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 (%)
Dec 31, 2020 18.24 18.24 18.24 1,294,836 -0.15(-0.83%)
Dec 30, 2020 18.11 18.56 18.09 18.40 1,294,836 +0.31(+1.69%)
Dec 29, 2020 18.31 18.37 18.03 18.09 1,711,799 -0.12(-0.64%)
Dec 28, 2020 18.41 18.63 18.17 18.21 1,422,146 -0.12(-0.64%)
Dec 24, 2020 18.50 18.50 18.16 18.32 859,366 -0.12(-0.64%)
Dec 23, 2020 18.18 18.69 18.18 18.44 1,256,045 +0.40(+2.20%)
Dec 22, 2020 18.31 18.38 18.04 18.05 1,318,091 -0.29(-1.57%)
Dec 21, 2020 17.96 18.50 17.83 18.33 2,213,003 -0.33(-1.79%)
Dec 18, 2020 18.98 19.05 18.55 18.67 2,284,766 -0.30(-1.57%)
Dec 17, 2020 19.28 19.28 18.88 18.96 1,595,039 -0.12(-0.61%)
Dec 16, 2020 19.26 19.30 18.96 19.08 2,035,858 -0.08(-0.42%)
Dec 15, 2020 18.96 19.26 18.73 19.16 1,937,138 +0.39(+2.06%)
Dec 14, 2020 19.81 19.81 18.75 18.78 2,880,340 -0.69(-3.56%)
Dec 11, 2020 19.56 19.57 19.22 19.47 1,195,085 -0.23(-1.18%)
Dec 10, 2020 19.13 19.91 19.10 19.70 2,424,640 +0.57(+2.99%)
Dec 09, 2020 19.29 19.58 18.88 19.13 2,752,306 +0.04(+0.23%)
Dec 08, 2020 18.59 19.26 18.54 19.09 1,803,302 +0.30(+1.62%)
Dec 07, 2020 19.04 19.06 18.64 18.78 1,920,188 -0.49(-2.55%)
Dec 04, 2020 18.58 19.27 18.58 19.27 3,265,198 +0.98(+5.37%)
Dec 03, 2020 18.19 18.49 17.99 18.29 2,862,342 +0.19(+1.04%)
Dec 02, 2020 17.51 18.36 17.44 18.10 4,511,673 +0.55(+3.15%)
Dec 01, 2020 17.93 18.04 17.52 17.55 3,250,313 +0.07(+0.41%)
Nov 30, 2020 18.31 18.31 17.46 17.48 2,721,309 -1.01(-5.46%)
Nov 27, 2020 18.61 18.75 18.34 18.49 1,648,339 -0.20(-1.05%)
Nov 25, 2020 18.98 18.98 18.59 18.68 2,693,646 -0.46(-2.38%)
Nov 24, 2020 18.78 19.17 18.64 19.14 4,015,241 +0.93(+5.10%)
Nov 23, 2020 17.30 18.23 17.28 18.21 3,657,690 +1.20(+7.03%)
Nov 20, 2020 17.08 17.15 16.92 17.01 1,574,962 -0.11(-0.63%)
Nov 19, 2020 16.72 17.15 16.59 17.12 2,104,034 +0.29(+1.75%)
Nov 18, 2020 17.44 17.52 16.83 16.83 3,085,541 -0.47(-2.73%)
Nov 17, 2020 16.94 17.32 16.71 17.30 2,028,877 +0.14(+0.83%)
Nov 16, 2020 16.74 17.17 16.58 17.16 3,909,519 +1.02(+6.31%)
Nov 13, 2020 15.65 16.19 15.65 16.14 2,993,873 +0.62(+3.97%)
Nov 12, 2020 15.84 16.03 15.40 15.52 2,877,681 -0.57(-3.55%)
Nov 11, 2020 16.39 16.39 15.94 16.09 3,080,290 -0.12(-0.77%)
Nov 10, 2020 16.01 16.22 15.69 16.22 4,512,699 +0.49(+3.12%)
Nov 09, 2020 15.40 16.09 15.36 15.73 6,057,007 +1.87(+13.46%)
Nov 06, 2020 14.12 14.34 13.81 13.86 2,209,585 -0.26(-1.83%)
Nov 05, 2020 14.17 14.42 14.12 14.12 2,186,545 +0.00(+0.00%)
Nov 04, 2020 14.10 14.45 13.75 14.12 2,350,820 +0.00(+0.00%)
Nov 03, 2020 14.43 14.43 13.99 14.12 2,910,477 -0.08(-0.57%)
Nov 02, 2020 13.90 14.38 13.68 14.20 3,434,592 +0.48(+3.51%)
Oct 30, 2020 13.59 13.75 13.42 13.72 3,311,465 +0.03(+0.20%)
Oct 29, 2020 13.16 13.72 12.96 13.69 3,220,170 +0.40(+3.02%)
Oct 28, 2020 13.51 13.61 13.24 13.29 4,176,405 -0.55(-4.00%)
Oct 27, 2020 14.04 14.04 13.82 13.85 1,255,156 -0.19(-1.34%)
Oct 26, 2020 14.28 14.33 13.88 14.03 2,271,944 -0.49(-3.38%)
Oct 23, 2020 14.67 14.76 14.37 14.52 2,358,018 -0.07(-0.49%)
Oct 22, 2020 14.04 14.62 13.98 14.59 1,974,954 +0.57(+4.07%)
Oct 21, 2020 14.23 14.31 14.02 14.02 1,854,790 -0.29(-2.06%)
Oct 20, 2020 14.23 14.43 14.13 14.32 2,153,040 +0.19(+1.33%)
Oct 19, 2020 14.51 14.57 14.12 14.13 2,060,269 -0.31(-2.16%)
Oct 16, 2020 14.70 14.72 14.42 14.44 1,764,733 -0.30(-2.06%)
Oct 15, 2020 14.33 14.76 14.20 14.75 1,884,089 +0.18(+1.23%)
Oct 14, 2020 14.55 14.92 14.53 14.57 1,291,107 +0.05(+0.37%)
Oct 13, 2020 14.74 14.83 14.49 14.51 1,232,278 -0.21(-1.45%)
Oct 12, 2020 14.68 14.78 14.51 14.73 1,171,740 +0.04(+0.24%)
Oct 09, 2020 15.08 15.08 14.67 14.69 1,819,065 -0.21(-1.44%)
Oct 08, 2020 14.51 14.93 14.43 14.91 1,784,906 +0.54(+3.73%)
Oct 07, 2020 14.25 14.42 14.10 14.37 1,217,195 +0.21(+1.45%)
Oct 06, 2020 14.58 14.67 14.13 14.17 2,433,277 -0.21(-1.49%)
Oct 05, 2020 14.10 14.39 14.05 14.38 2,014,029 +0.43(+3.07%)
Oct 02, 2020 13.47 14.07 13.43 13.95 2,575,571 +0.15(+1.10%)
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.