US Energy Ishares ETF (NY: IYE )

48.58 -0.20 (-0.41%)
Official Closing Price Updated: 4:10 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 17.83 17.88 17.47 17.47 659,149 -0.40(-2.26%)
Aug 28, 2020 17.59 17.89 17.52 17.87 769,788 +0.34(+1.94%)
Aug 27, 2020 17.51 17.64 17.33 17.53 1,304,163 +0.03(+0.16%)
Aug 26, 2020 17.88 17.88 17.48 17.50 830,832 -0.39(-2.16%)
Aug 25, 2020 18.23 18.25 17.81 17.89 909,886 -0.25(-1.37%)
Aug 24, 2020 17.75 18.26 17.65 18.14 1,412,624 +0.48(+2.71%)
Aug 21, 2020 17.69 17.74 17.49 17.66 685,803 -0.13(-0.72%)
Aug 20, 2020 17.95 18.02 17.78 17.79 1,019,450 -0.37(-2.03%)
Aug 19, 2020 18.38 18.45 18.12 18.15 820,490 -0.20(-1.10%)
Aug 18, 2020 18.55 18.72 18.33 18.36 831,797 -0.29(-1.53%)
Aug 17, 2020 18.75 18.75 18.51 18.64 731,532 -0.10(-0.54%)
Aug 14, 2020 18.39 18.75 18.38 18.74 997,700 +0.19(+1.04%)
Aug 13, 2020 18.79 18.91 18.50 18.55 1,076,067 -0.38(-1.99%)
Aug 12, 2020 18.96 19.11 18.72 18.93 1,148,458 +0.23(+1.23%)
Aug 11, 2020 19.17 19.36 18.62 18.70 1,572,484 -0.08(-0.44%)
Aug 10, 2020 18.35 18.79 18.33 18.78 1,610,288 +0.56(+3.08%)
Aug 07, 2020 18.07 18.26 17.84 18.22 1,483,876 +0.05(+0.25%)
Aug 06, 2020 18.22 18.37 18.10 18.17 1,589,350 -0.14(-0.75%)
Aug 05, 2020 18.45 18.51 18.14 18.31 1,677,922 +0.21(+1.17%)
Aug 04, 2020 17.59 18.15 17.59 18.10 1,962,495 +0.44(+2.50%)
Aug 03, 2020 17.59 17.76 17.46 17.66 2,408,251 +0.06(+0.31%)
Jul 31, 2020 17.41 17.60 17.24 17.60 2,294,569 -0.07(-0.42%)
Jul 30, 2020 18.00 18.00 17.49 17.68 2,864,734 -0.69(-3.75%)
Jul 29, 2020 18.02 18.38 17.93 18.37 1,860,549 +0.39(+2.15%)
Jul 28, 2020 18.18 18.38 17.95 17.98 2,084,675 -0.32(-1.76%)
Jul 27, 2020 18.27 18.39 18.04 18.30 1,740,681 +0.02(+0.10%)
Jul 24, 2020 18.44 18.66 18.24 18.28 1,690,901 -0.13(-0.70%)
Jul 23, 2020 18.32 18.49 18.17 18.41 2,288,853 -0.01(-0.05%)
Jul 22, 2020 18.42 18.46 18.16 18.42 1,481,140 -0.24(-1.28%)
Jul 21, 2020 17.89 18.79 17.89 18.66 3,657,047 +1.07(+6.06%)
Jul 20, 2020 17.86 18.03 17.58 17.59 2,302,446 -0.30(-1.69%)
Jul 17, 2020 18.19 18.42 17.83 17.90 1,819,054 -0.26(-1.42%)
Jul 16, 2020 18.15 18.38 17.91 18.15 1,820,327 -0.10(-0.55%)
Jul 15, 2020 18.29 18.38 17.99 18.26 2,785,419 +0.37(+2.06%)
Jul 14, 2020 17.15 17.92 17.12 17.89 3,617,692 +0.61(+3.51%)
Jul 13, 2020 17.51 17.60 17.16 17.28 2,812,926 -0.10(-0.58%)
Jul 10, 2020 16.80 17.39 16.77 17.38 3,125,279 +0.52(+3.11%)
Jul 09, 2020 17.66 17.69 16.84 16.86 3,328,911 -0.84(-4.73%)
Jul 08, 2020 17.73 17.99 17.56 17.69 2,225,954 -0.02(-0.10%)
Jul 07, 2020 18.02 18.07 17.68 17.71 2,396,449 -0.53(-2.92%)
Jul 06, 2020 18.49 18.64 18.03 18.25 1,831,116 +0.06(+0.35%)
Jul 02, 2020 18.38 18.59 18.14 18.18 1,767,270 +0.24(+1.33%)
Jul 01, 2020 18.47 18.72 17.94 17.94 2,392,440 -0.45(-2.45%)
Jun 30, 2020 17.81 18.51 17.68 18.39 3,756,410 +0.40(+2.20%)
Jun 29, 2020 17.81 18.15 17.71 18.00 3,715,861 +0.28(+1.56%)
Jun 26, 2020 18.30 18.30 17.66 17.72 5,161,584 -0.65(-3.55%)
Jun 25, 2020 17.92 18.47 17.80 18.38 4,103,688 +0.33(+1.83%)
Jun 24, 2020 18.88 18.88 17.94 18.04 4,029,216 -1.08(-5.62%)
Jun 23, 2020 19.36 19.44 19.06 19.12 1,839,030 +0.02(+0.10%)
Jun 22, 2020 18.94 19.16 18.70 19.10 2,434,262 +0.07(+0.39%)
Jun 19, 2020 19.87 19.89 19.00 19.03 3,988,951 -0.29(-1.48%)
Jun 18, 2020 18.89 19.51 18.78 19.31 2,824,343 +0.23(+1.20%)
Jun 17, 2020 19.73 19.73 19.08 19.08 2,790,561 -0.68(-3.44%)
Jun 16, 2020 20.12 20.14 19.21 19.76 4,344,533 +0.56(+2.92%)
Jun 15, 2020 18.38 19.41 18.12 19.20 4,163,116 +0.04(+0.19%)
Jun 12, 2020 19.51 19.64 18.63 19.17 3,891,604 +0.49(+2.63%)
Jun 11, 2020 19.13 19.70 18.61 18.67 4,797,480 -1.93(-9.36%)
Jun 10, 2020 21.49 21.49 20.58 20.60 4,001,882 -1.06(-4.91%)
Jun 09, 2020 21.79 21.86 21.37 21.67 3,472,147 -0.86(-3.84%)
Jun 08, 2020 22.34 22.53 21.81 22.53 4,830,038 +1.00(+4.65%)
Jun 05, 2020 20.95 21.70 20.95 21.53 3,764,408 +1.52(+7.59%)
Jun 04, 2020 19.92 20.08 19.61 20.01 2,150,061 +0.02(+0.09%)
Jun 03, 2020 19.77 20.08 19.68 19.99 2,202,140 +0.58(+3.00%)
Jun 02, 2020 19.12 19.42 19.07 19.41 2,193,485 +0.53(+2.79%)
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.