Skip to main content

US Energy Ishares ETF (NY: IYE )

47.14 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 19.09 19.09 19.09 1,237,581 -0.16(-0.83%)
Dec 30, 2020 18.95 19.42 18.93 19.25 1,237,581 +0.32(+1.69%)
Dec 29, 2020 19.15 19.22 18.86 18.93 1,636,106 -0.12(-0.64%)
Dec 28, 2020 19.26 19.49 19.01 19.05 1,359,261 -0.12(-0.64%)
Dec 24, 2020 19.35 19.35 19.00 19.17 821,366 -0.12(-0.64%)
Dec 23, 2020 19.02 19.56 19.02 19.30 1,200,505 +0.42(+2.20%)
Dec 22, 2020 19.15 19.23 18.87 18.88 1,259,807 -0.30(-1.57%)
Dec 21, 2020 18.79 19.35 18.65 19.18 2,115,147 -0.35(-1.79%)
Dec 18, 2020 19.86 19.93 19.41 19.53 2,183,737 -0.31(-1.57%)
Dec 17, 2020 20.17 20.17 19.76 19.84 1,524,509 -0.12(-0.61%)
Dec 16, 2020 20.15 20.19 19.84 19.96 1,945,835 -0.08(-0.42%)
Dec 15, 2020 19.84 20.15 19.60 20.05 1,851,481 +0.41(+2.06%)
Dec 14, 2020 20.73 20.73 19.62 19.64 2,752,976 -0.73(-3.56%)
Dec 11, 2020 20.46 20.47 20.11 20.37 1,142,240 -0.24(-1.18%)
Dec 10, 2020 20.01 20.83 19.99 20.61 2,317,426 +0.60(+2.99%)
Dec 09, 2020 20.18 20.48 19.75 20.01 2,630,603 +0.05(+0.23%)
Dec 08, 2020 19.44 20.15 19.40 19.97 1,723,562 +0.32(+1.62%)
Dec 07, 2020 19.92 19.94 19.50 19.65 1,835,280 -0.51(-2.55%)
Dec 04, 2020 19.44 20.16 19.44 20.16 3,120,816 +1.03(+5.37%)
Dec 03, 2020 19.03 19.35 18.82 19.14 2,735,774 +0.20(+1.04%)
Dec 02, 2020 18.32 19.21 18.25 18.94 4,312,173 +0.58(+3.15%)
Dec 01, 2020 18.76 18.88 18.33 18.36 3,106,588 +0.07(+0.41%)
Nov 30, 2020 19.16 19.16 18.27 18.29 2,600,977 -1.06(-5.46%)
Nov 27, 2020 19.47 19.61 19.19 19.34 1,575,451 -0.21(-1.05%)
Nov 25, 2020 19.86 19.86 19.45 19.55 2,574,537 -0.48(-2.38%)
Nov 24, 2020 19.65 20.06 19.50 20.02 3,837,693 +0.97(+5.10%)
Nov 23, 2020 18.10 19.07 18.08 19.05 3,495,952 +1.25(+7.03%)
Nov 20, 2020 17.87 17.94 17.71 17.80 1,505,319 -0.11(-0.63%)
Nov 19, 2020 17.49 17.94 17.36 17.91 2,010,996 +0.31(+1.75%)
Nov 18, 2020 18.25 18.33 17.61 17.61 2,949,103 -0.50(-2.73%)
Nov 17, 2020 17.73 18.12 17.48 18.10 1,939,163 +0.15(+0.83%)
Nov 16, 2020 17.51 17.96 17.34 17.95 3,736,646 +1.06(+6.31%)
Nov 13, 2020 16.37 16.94 16.37 16.89 2,861,489 +0.64(+3.97%)
Nov 12, 2020 16.58 16.77 16.11 16.24 2,750,434 -0.60(-3.55%)
Nov 11, 2020 17.15 17.15 16.68 16.84 2,944,084 -0.13(-0.77%)
Nov 10, 2020 16.75 16.97 16.42 16.97 4,313,154 +0.51(+3.12%)
Nov 09, 2020 16.11 16.84 16.07 16.46 5,789,175 +1.95(+13.46%)
Nov 06, 2020 14.78 15.00 14.45 14.50 2,111,880 -0.27(-1.83%)
Nov 05, 2020 14.82 15.08 14.78 14.78 2,089,859 +0.00(+0.00%)
Nov 04, 2020 14.75 15.12 14.38 14.78 2,246,870 +0.00(+0.00%)
Nov 03, 2020 15.10 15.10 14.64 14.78 2,781,780 -0.08(-0.57%)
Nov 02, 2020 14.54 15.04 14.31 14.86 3,282,719 +0.50(+3.51%)
Oct 30, 2020 14.21 14.38 14.04 14.35 3,165,037 +0.03(+0.20%)
Oct 29, 2020 13.77 14.36 13.56 14.33 3,077,779 +0.42(+3.02%)
Oct 28, 2020 14.13 14.24 13.85 13.91 3,991,730 -0.58(-4.00%)
Oct 27, 2020 14.69 14.69 14.46 14.49 1,199,655 -0.20(-1.34%)
Oct 26, 2020 14.94 14.99 14.52 14.68 2,171,482 -0.51(-3.38%)
Oct 23, 2020 15.34 15.45 15.04 15.20 2,253,750 -0.07(-0.49%)
Oct 22, 2020 14.69 15.30 14.63 15.27 1,887,624 +0.60(+4.07%)
Oct 21, 2020 14.89 14.97 14.67 14.67 1,772,774 -0.31(-2.06%)
Oct 20, 2020 14.89 15.09 14.78 14.98 2,057,836 +0.20(+1.33%)
Oct 19, 2020 15.18 15.24 14.78 14.78 1,969,167 -0.33(-2.16%)
Oct 16, 2020 15.38 15.40 15.08 15.11 1,686,699 -0.32(-2.06%)
Oct 15, 2020 14.99 15.45 14.86 15.43 1,800,777 +0.19(+1.23%)
Oct 14, 2020 15.22 15.61 15.20 15.24 1,234,016 +0.06(+0.37%)
Oct 13, 2020 15.42 15.51 15.16 15.19 1,177,788 -0.22(-1.45%)
Oct 12, 2020 15.35 15.47 15.18 15.41 1,119,927 +0.04(+0.24%)
Oct 09, 2020 15.77 15.77 15.35 15.37 1,738,629 -0.22(-1.44%)
Oct 08, 2020 15.18 15.62 15.10 15.60 1,705,980 +0.56(+3.73%)
Oct 07, 2020 14.91 15.08 14.76 15.04 1,163,372 +0.21(+1.45%)
Oct 06, 2020 15.25 15.34 14.78 14.82 2,325,681 -0.22(-1.49%)
Oct 05, 2020 14.76 15.06 14.70 15.05 1,924,972 +0.45(+3.07%)
Oct 02, 2020 14.09 14.72 14.05 14.60 2,461,683 +0.16(+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.