Skip to main content

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 (%)
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%)
Nov 01, 2018 31.17 31.50 30.84 31.37 993,242 +0.29(+0.94%)
Oct 31, 2018 31.13 31.60 31.04 31.07 862,983 +0.22(+0.71%)
Oct 30, 2018 30.10 30.91 30.04 30.86 1,463,346 +0.70(+2.34%)
Oct 29, 2018 30.99 31.04 29.77 30.15 1,438,238 -0.65(-2.12%)
Oct 26, 2018 30.77 31.20 30.30 30.81 1,587,129 -0.23(-0.76%)
Oct 25, 2018 31.05 31.37 30.84 31.04 897,850 +0.35(+1.15%)
Oct 24, 2018 32.13 32.14 30.67 30.69 1,059,152 -1.28(-3.99%)
Oct 23, 2018 32.32 32.32 31.53 31.96 1,326,644 -0.91(-2.76%)
Oct 22, 2018 33.25 33.30 32.69 32.87 318,725 -0.39(-1.16%)
Oct 19, 2018 33.37 33.77 33.23 33.26 459,987 -0.26(-0.78%)
Oct 18, 2018 33.43 33.84 33.33 33.52 578,125 -0.20(-0.60%)
Oct 17, 2018 33.86 33.99 33.46 33.72 542,188 -0.27(-0.79%)
Oct 16, 2018 33.77 34.04 33.64 33.99 476,041 +0.33(+0.97%)
Oct 15, 2018 33.89 34.04 33.66 33.66 785,305 -0.21(-0.62%)
Oct 12, 2018 34.10 34.23 33.38 33.87 981,123 +0.13(+0.40%)
Oct 11, 2018 34.54 34.64 33.55 33.73 2,653,022 -1.06(-3.04%)
Oct 10, 2018 36.17 36.20 34.79 34.79 1,213,353 -1.33(-3.67%)
Oct 09, 2018 35.90 36.37 35.74 36.12 711,184 +0.34(+0.94%)
Oct 08, 2018 35.58 35.83 35.39 35.78 1,075,606 -0.01(-0.02%)
Oct 05, 2018 35.77 35.93 35.57 35.79 745,587 -0.04(-0.12%)
Oct 04, 2018 35.91 36.10 35.61 35.83 630,412 -0.23(-0.63%)
Oct 03, 2018 35.86 36.12 35.75 36.06 917,133 +0.34(+0.94%)
Oct 02, 2018 35.71 35.82 35.45 35.72 429,478 +0.02(+0.05%)
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.