US Energy Ishares ETF (NY: IYE )

49.47 UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 25.10 25.31 24.98 25.03 1,492,037 -0.20(-0.79%)
Aug 30, 2021 25.65 25.68 25.21 25.23 1,385,327 -0.30(-1.16%)
Aug 27, 2021 25.14 25.67 25.14 25.53 1,865,023 +0.70(+2.80%)
Aug 26, 2021 25.08 25.21 24.80 24.83 2,342,684 -0.38(-1.51%)
Aug 25, 2021 24.98 25.35 24.80 25.21 1,213,817 +0.19(+0.76%)
Aug 24, 2021 24.83 25.14 24.78 25.02 1,531,666 +0.39(+1.59%)
Aug 23, 2021 24.28 24.69 24.28 24.63 1,984,736 +0.89(+3.73%)
Aug 20, 2021 23.50 23.89 23.38 23.74 1,735,849 +0.09(+0.36%)
Aug 19, 2021 23.87 24.03 23.35 23.66 3,381,747 -0.66(-2.71%)
Aug 18, 2021 24.79 25.00 24.28 24.32 1,895,854 -0.52(-2.11%)
Aug 17, 2021 24.82 25.19 24.59 24.84 1,793,347 -0.17(-0.69%)
Aug 16, 2021 25.17 25.18 24.85 25.01 1,871,499 -0.47(-1.83%)
Aug 13, 2021 25.76 25.79 25.46 25.48 2,107,705 -0.35(-1.37%)
Aug 12, 2021 25.82 25.97 25.53 25.83 1,328,150 -0.03(-0.11%)
Aug 11, 2021 25.65 25.89 25.47 25.86 1,756,237 +0.18(+0.71%)
Aug 10, 2021 25.34 25.73 25.33 25.68 1,745,057 +0.48(+1.89%)
Aug 09, 2021 25.22 25.40 25.04 25.20 1,875,846 -0.38(-1.49%)
Aug 06, 2021 25.55 25.76 25.43 25.58 1,462,924 +0.23(+0.90%)
Aug 05, 2021 25.16 25.63 25.10 25.35 1,910,324 +0.32(+1.30%)
Aug 04, 2021 25.28 25.57 25.01 25.03 2,711,788 -0.70(-2.71%)
Aug 03, 2021 25.21 25.76 24.98 25.73 2,486,152 +0.46(+1.81%)
Aug 02, 2021 25.50 26.10 25.26 25.27 3,913,000 -0.20(-0.79%)
Jul 30, 2021 25.79 25.90 25.34 25.47 3,503,453 -0.40(-1.55%)
Jul 29, 2021 25.96 26.05 25.73 25.87 1,829,235 +0.20(+0.78%)
Jul 28, 2021 25.51 25.86 25.26 25.67 2,160,809 +0.27(+1.05%)
Jul 27, 2021 25.47 25.51 25.15 25.40 2,721,350 -0.30(-1.15%)
Jul 26, 2021 25.07 25.78 25.07 25.70 4,524,789 +0.64(+2.55%)
Jul 23, 2021 25.27 25.27 24.83 25.06 13,625,488 -0.12(-0.49%)
Jul 22, 2021 25.44 25.44 24.96 25.18 1,408,940 -0.30(-1.16%)
Jul 21, 2021 25.08 25.66 25.01 25.48 2,695,249 +0.85(+3.45%)
Jul 20, 2021 24.28 24.85 24.10 24.63 2,846,840 +0.40(+1.65%)
Jul 19, 2021 24.31 24.58 23.91 24.23 4,542,916 -0.89(-3.53%)
Jul 16, 2021 26.02 26.02 25.08 25.12 2,055,802 -0.71(-2.73%)
Jul 15, 2021 25.96 26.22 25.72 25.82 2,625,958 -0.37(-1.42%)
Jul 14, 2021 27.09 27.37 26.11 26.19 1,720,509 -0.78(-2.90%)
Jul 13, 2021 27.12 27.22 26.84 26.98 1,394,356 -0.24(-0.88%)
Jul 12, 2021 26.95 27.37 26.78 27.21 1,499,605 -0.03(-0.10%)
Jul 09, 2021 27.00 27.27 26.72 27.24 2,630,720 +0.54(+2.04%)
Jul 08, 2021 26.36 26.93 26.25 26.70 1,902,490 -0.08(-0.28%)
Jul 07, 2021 27.18 27.46 26.52 26.78 2,282,872 -0.47(-1.71%)
Jul 06, 2021 28.10 28.10 27.16 27.24 1,966,131 -0.89(-3.15%)
Jul 02, 2021 28.11 28.24 27.85 28.13 1,313,236 -0.10(-0.34%)
Jul 01, 2021 28.35 28.43 27.97 28.22 2,105,586 +0.49(+1.75%)
Jun 30, 2021 27.47 27.80 27.46 27.74 1,608,554 +0.35(+1.29%)
Jun 29, 2021 27.72 27.83 27.37 27.39 1,155,438 -0.10(-0.38%)
Jun 28, 2021 28.39 28.39 27.42 27.49 1,912,256 -0.95(-3.35%)
Jun 25, 2021 28.32 28.46 28.22 28.44 1,341,239 +0.15(+0.54%)
Jun 24, 2021 28.16 28.30 27.93 28.29 1,419,255 +0.25(+0.88%)
Jun 23, 2021 28.19 28.52 28.02 28.04 1,434,970 +0.10(+0.34%)
Jun 22, 2021 27.70 28.06 27.41 27.95 1,490,121 +0.16(+0.58%)
Jun 21, 2021 26.90 27.81 26.90 27.79 2,165,189 +1.15(+4.33%)
Jun 18, 2021 26.92 27.22 26.62 26.63 2,556,066 -0.79(-2.89%)
Jun 17, 2021 28.35 28.59 27.11 27.42 3,987,654 -1.04(-3.65%)
Jun 16, 2021 28.52 28.75 28.18 28.46 1,998,648 -0.14(-0.50%)
Jun 15, 2021 28.21 28.63 28.15 28.61 1,920,182 +0.57(+2.04%)
Jun 14, 2021 28.30 28.44 27.83 28.03 1,493,579 -0.10(-0.37%)
Jun 11, 2021 28.39 28.49 28.13 28.14 1,619,098 -0.09(-0.30%)
Jun 10, 2021 28.63 28.77 27.94 28.22 2,306,939 -0.01(-0.05%)
Jun 09, 2021 28.51 28.60 28.24 28.24 1,717,068 -0.17(-0.60%)
Jun 08, 2021 28.12 28.48 27.76 28.41 2,168,113 +0.24(+0.84%)
Jun 07, 2021 28.27 28.43 28.13 28.17 1,388,025 -0.08(-0.27%)
Jun 04, 2021 28.28 28.36 27.87 28.25 1,819,265 +0.18(+0.64%)
Jun 03, 2021 27.88 28.21 27.69 28.07 1,971,243 +0.09(+0.34%)
Jun 02, 2021 27.70 28.10 27.32 27.97 2,604,493 +0.49(+1.79%)
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.