Skip to main content

US Energy Ishares ETF (NY: IYE )

48.35 -1.12 (-2.26%)
Streaming Delayed Price Updated: 11:00 AM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 29.29 29.49 29.14 29.35 539,202 +0.14(+0.46%)
Jan 30, 2019 28.97 29.30 28.81 29.21 690,108 +0.43(+1.50%)
Jan 29, 2019 28.87 28.97 28.76 28.78 1,476,942 +0.10(+0.35%)
Jan 28, 2019 28.61 28.70 28.38 28.68 621,867 -0.32(-1.11%)
Jan 25, 2019 28.82 29.16 28.81 29.00 433,737 +0.40(+1.39%)
Jan 24, 2019 28.37 28.86 28.27 28.60 459,518 +0.16(+0.56%)
Jan 23, 2019 28.86 28.90 28.23 28.44 623,720 -0.30(-1.03%)
Jan 22, 2019 29.11 29.15 28.68 28.74 715,086 -0.69(-2.35%)
Jan 18, 2019 29.25 29.45 29.04 29.43 531,044 +0.54(+1.87%)
Jan 17, 2019 28.40 28.99 28.33 28.89 385,954 +0.28(+0.97%)
Jan 16, 2019 28.59 28.84 28.52 28.61 367,315 -0.03(-0.09%)
Jan 15, 2019 28.66 28.88 28.53 28.64 581,727 +0.11(+0.38%)
Jan 14, 2019 28.32 28.65 28.30 28.53 555,584 -0.07(-0.24%)
Jan 11, 2019 28.61 28.68 28.34 28.59 381,769 -0.19(-0.65%)
Jan 10, 2019 28.50 28.80 28.32 28.78 601,329 +0.07(+0.24%)
Jan 09, 2019 28.58 28.79 28.34 28.71 1,095,306 +0.43(+1.52%)
Jan 08, 2019 28.40 28.48 28.09 28.28 759,361 +0.25(+0.90%)
Jan 07, 2019 27.72 28.21 27.44 28.03 980,974 +0.43(+1.56%)
Jan 04, 2019 27.07 27.63 26.93 27.60 833,145 +0.98(+3.68%)
Jan 03, 2019 26.93 27.05 26.31 26.62 1,250,090 -0.26(-0.97%)
Jan 02, 2019 26.04 27.03 25.80 26.88 1,159,828 +0.56(+2.12%)
Dec 31, 2018 26.38 26.53 26.01 26.32 2,161,822 +0.15(+0.58%)
Dec 28, 2018 26.50 26.64 26.04 26.17 1,953,477 -0.27(-1.02%)
Dec 27, 2018 25.82 26.46 25.39 26.44 3,010,496 +0.15(+0.58%)
Dec 26, 2018 24.97 26.30 24.49 26.29 2,521,255 +1.56(+6.32%)
Dec 24, 2018 25.44 25.58 24.71 24.73 1,596,803 -1.04(-4.03%)
Dec 21, 2018 25.98 26.47 25.56 25.76 2,561,349 -0.26(-1.01%)
Dec 20, 2018 26.47 26.90 25.90 26.03 3,615,889 -0.77(-2.87%)
Dec 19, 2018 27.31 27.75 26.60 26.80 1,981,692 -0.35(-1.31%)
Dec 18, 2018 27.78 27.88 27.01 27.15 1,294,045 -0.65(-2.34%)
Dec 17, 2018 28.32 28.53 27.62 27.80 1,276,087 -0.55(-1.93%)
Dec 14, 2018 28.84 28.99 28.23 28.35 1,249,916 -0.73(-2.51%)
Dec 13, 2018 28.96 29.27 28.80 29.08 1,420,806 +0.06(+0.20%)
Dec 12, 2018 29.34 29.57 28.99 29.02 1,018,984 +0.13(+0.44%)
Dec 11, 2018 29.35 29.39 28.60 28.89 1,297,178 +0.00(+0.00%)
Dec 10, 2018 29.20 29.31 28.25 28.89 1,331,428 -0.49(-1.68%)
Dec 07, 2018 30.08 30.55 29.34 29.39 1,476,870 -0.17(-0.57%)
Dec 06, 2018 29.49 29.57 28.89 29.56 1,624,340 -0.57(-1.89%)
Dec 04, 2018 31.12 31.14 30.08 30.13 980,170 -0.91(-2.95%)
Dec 03, 2018 31.02 31.20 30.68 31.04 802,852 +0.72(+2.38%)
Nov 30, 2018 30.21 30.43 30.02 30.32 687,537 -0.13(-0.41%)
Nov 29, 2018 30.26 30.69 30.23 30.45 690,598 +0.18(+0.58%)
Nov 28, 2018 29.74 30.27 29.54 30.27 1,127,419 +0.49(+1.66%)
Nov 27, 2018 29.77 29.98 29.58 29.77 687,438 -0.10(-0.34%)
Nov 26, 2018 29.66 30.05 29.66 29.87 786,033 +0.48(+1.63%)
Nov 23, 2018 29.55 29.68 29.20 29.40 585,980 -0.95(-3.12%)
Nov 21, 2018 30.34 30.34 30.34 0 +0.49(+1.63%)
Nov 20, 2018 30.48 30.54 29.64 29.86 1,402,269 -1.03(-3.34%)
Nov 19, 2018 30.66 31.03 30.64 30.89 646,254 -0.06(-0.19%)
Nov 16, 2018 30.76 31.03 30.59 30.95 798,392 +0.32(+1.04%)
Nov 15, 2018 29.96 30.64 29.74 30.63 885,837 +0.48(+1.59%)
Nov 14, 2018 30.67 30.81 29.87 30.15 983,690 -0.03(-0.08%)
Nov 13, 2018 30.85 31.02 30.07 30.18 1,580,873 -0.76(-2.44%)
Nov 12, 2018 31.82 31.95 30.88 30.93 768,946 -0.70(-2.23%)
Nov 09, 2018 31.41 31.82 31.07 31.64 866,693 -0.05(-0.16%)
Nov 08, 2018 32.30 32.53 31.59 31.69 541,997 -0.74(-2.28%)
Nov 07, 2018 32.25 32.54 31.95 32.42 589,654 +0.53(+1.66%)
Nov 06, 2018 31.85 31.96 31.54 31.90 560,026 +0.08(+0.26%)
Nov 05, 2018 31.66 31.92 31.56 31.81 567,467 +0.54(+1.72%)
Nov 02, 2018 31.65 31.89 30.95 31.28 800,776 -0.09(-0.29%)
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.