Skip to main content

US Energy Ishares ETF (NY: IYE )

48.65 +0.59 (+1.23%)
Official Closing Price Updated: 8:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 30.65 30.71 30.22 30.35 1,665,987 -0.14(-0.47%)
Oct 28, 2021 30.09 30.52 30.09 30.50 2,591,573 +0.26(+0.86%)
Oct 27, 2021 30.67 30.91 30.18 30.23 3,172,634 -0.67(-2.15%)
Oct 26, 2021 30.91 30.90 1,559,424 +0.12(+0.38%)
Oct 25, 2021 30.66 30.93 30.55 30.78 2,353,478 +0.46(+1.53%)
Oct 22, 2021 30.20 30.35 29.87 30.32 3,900,422 +0.25(+0.83%)
Oct 21, 2021 30.38 30.50 29.85 30.07 5,870,268 -0.51(-1.67%)
Oct 20, 2021 30.19 30.59 30.07 30.58 1,677,738 +0.17(+0.57%)
Oct 19, 2021 30.22 30.52 30.03 30.41 1,719,923 +0.35(+1.15%)
Oct 18, 2021 30.26 30.47 29.90 30.06 2,306,697 +0.08(+0.26%)
Oct 15, 2021 30.14 30.25 29.98 29.98 1,308,069 +0.14(+0.45%)
Oct 14, 2021 29.89 29.99 29.56 29.85 1,839,115 +0.34(+1.14%)
Oct 13, 2021 29.28 29.66 28.99 29.51 1,922,291 +0.05(+0.16%)
Oct 12, 2021 29.40 29.74 29.25 29.46 2,203,824 +0.08(+0.26%)
Oct 11, 2021 29.86 30.00 29.38 29.39 2,386,961 -0.06(-0.20%)
Oct 08, 2021 28.90 29.52 28.90 29.44 2,598,588 +0.83(+2.90%)
Oct 07, 2021 28.49 28.77 28.35 28.61 2,435,226 +0.23(+0.82%)
Oct 06, 2021 28.20 28.49 27.85 28.38 3,817,511 -0.24(-0.84%)
Oct 05, 2021 28.86 29.15 28.34 28.62 2,817,421 +0.14(+0.47%)
Oct 04, 2021 28.37 28.80 28.22 28.49 3,974,440 +0.40(+1.44%)
Oct 01, 2021 27.46 28.11 27.41 28.08 3,065,735 +0.84(+3.08%)
Sep 30, 2021 27.62 27.69 27.23 27.25 4,003,577 -0.34(-1.22%)
Sep 29, 2021 27.62 27.76 27.28 27.58 2,349,376 -0.05(-0.17%)
Sep 28, 2021 27.85 28.11 27.58 27.63 4,931,509 +0.07(+0.24%)
Sep 27, 2021 27.18 27.68 27.18 27.56 2,537,764 +0.92(+3.44%)
Sep 24, 2021 26.31 26.76 26.30 26.65 2,156,351 +0.20(+0.74%)
Sep 23, 2021 25.78 26.55 25.66 26.45 1,981,315 +0.82(+3.20%)
Sep 22, 2021 25.23 25.90 25.23 25.63 2,691,065 +0.78(+3.15%)
Sep 21, 2021 25.07 25.18 24.59 24.85 2,263,782 +0.09(+0.35%)
Sep 20, 2021 24.89 25.07 24.38 24.76 2,805,115 -0.80(-3.13%)
Sep 17, 2021 25.68 26.01 25.50 25.56 2,652,372 -0.20(-0.78%)
Sep 16, 2021 26.03 26.03 25.63 25.76 2,712,975 -0.28(-1.06%)
Sep 15, 2021 25.45 26.08 25.44 26.04 4,706,162 +0.94(+3.76%)
Sep 14, 2021 25.70 25.75 25.01 25.10 3,278,588 -0.40(-1.57%)
Sep 13, 2021 25.07 25.65 25.07 25.50 3,414,783 +0.72(+2.93%)
Sep 10, 2021 25.16 25.21 24.74 24.77 2,109,154 +0.01(+0.04%)
Sep 09, 2021 24.63 25.16 24.49 24.76 1,663,882 +0.03(+0.12%)
Sep 08, 2021 25.19 25.34 24.73 24.73 1,508,244 -0.30(-1.18%)
Sep 07, 2021 25.04 25.36 24.95 25.03 1,454,504 -0.17(-0.68%)
Sep 03, 2021 25.30 25.46 25.09 25.20 1,254,497 -0.12(-0.49%)
Sep 02, 2021 24.91 25.53 24.91 25.33 2,236,169 +0.64(+2.59%)
Sep 01, 2021 25.01 25.14 24.62 24.69 2,528,802 -0.34(-1.37%)
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%)
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.