Skip to main content

US Energy Ishares ETF (NY: IYE )

48.58 -0.20 (-0.41%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 24.39 24.42 23.42 24.10 2,834,807 -0.59(-2.41%)
Feb 25, 2021 25.41 25.41 24.52 24.69 2,999,368 -0.52(-2.06%)
Feb 24, 2021 24.49 25.33 24.32 25.21 2,397,022 +0.88(+3.60%)
Feb 23, 2021 24.21 24.42 23.31 24.33 2,154,490 +0.38(+1.57%)
Feb 22, 2021 23.33 24.27 23.29 23.95 1,797,569 +0.74(+3.17%)
Feb 19, 2021 22.85 23.27 22.81 23.22 1,218,371 +0.39(+1.69%)
Feb 18, 2021 23.29 23.30 22.77 22.83 1,600,727 -0.56(-2.38%)
Feb 17, 2021 23.23 23.50 22.94 23.39 1,412,697 +0.31(+1.35%)
Feb 16, 2021 23.00 23.27 22.89 23.08 2,518,413 +0.60(+2.69%)
Feb 12, 2021 22.02 22.51 22.00 22.47 1,159,414 +0.29(+1.32%)
Feb 11, 2021 22.44 22.44 21.70 22.18 1,390,203 -0.32(-1.43%)
Feb 10, 2021 22.19 22.51 22.01 22.50 1,576,553 +0.43(+1.97%)
Feb 09, 2021 22.11 22.22 21.81 22.07 1,357,653 -0.25(-1.14%)
Feb 08, 2021 21.77 22.42 21.74 22.32 2,277,155 +0.90(+4.18%)
Feb 05, 2021 21.55 21.65 21.38 21.43 1,696,070 +0.19(+0.89%)
Feb 04, 2021 21.14 21.25 20.82 21.24 1,000,446 +0.20(+0.94%)
Feb 03, 2021 20.29 21.08 20.23 21.04 2,124,156 +0.86(+4.25%)
Feb 02, 2021 20.45 20.66 20.18 20.18 1,535,804 +0.21(+1.04%)
Feb 01, 2021 20.07 20.16 19.65 19.97 1,373,187 +0.13(+0.67%)
Jan 29, 2021 20.22 20.47 19.76 19.84 2,369,727 -0.63(-3.09%)
Jan 28, 2021 20.39 20.70 20.21 20.47 2,173,703 +0.25(+1.26%)
Jan 27, 2021 20.18 20.77 19.89 20.22 5,204,173 -0.29(-1.43%)
Jan 26, 2021 21.16 21.45 20.50 20.51 1,316,148 -0.45(-2.16%)
Jan 25, 2021 21.01 21.04 20.59 20.96 2,492,571 -0.23(-1.07%)
Jan 22, 2021 20.88 21.22 20.66 21.19 1,398,847 -0.10(-0.49%)
Jan 21, 2021 21.93 21.99 21.09 21.29 2,147,016 -0.71(-3.21%)
Jan 20, 2021 22.13 22.14 21.81 22.00 1,573,349 +0.06(+0.26%)
Jan 19, 2021 21.83 22.09 21.73 21.95 2,300,266 +0.42(+1.97%)
Jan 15, 2021 21.99 21.99 21.34 21.52 2,621,248 -0.89(-3.96%)
Jan 14, 2021 21.88 22.63 21.88 22.41 2,337,323 +0.63(+2.90%)
Jan 13, 2021 21.98 21.98 21.60 21.78 2,019,232 -0.16(-0.73%)
Jan 12, 2021 21.43 22.04 21.32 21.94 2,149,882 +0.73(+3.42%)
Jan 11, 2021 20.46 21.28 20.37 21.21 1,505,734 +0.36(+1.72%)
Jan 08, 2021 21.14 21.15 20.71 20.85 2,219,683 -0.07(-0.32%)
Jan 07, 2021 20.79 21.10 20.60 20.92 1,799,002 +0.31(+1.51%)
Jan 06, 2021 20.35 20.77 20.10 20.61 2,717,584 +0.64(+3.21%)
Jan 05, 2021 19.35 20.46 19.29 19.96 2,233,352 +0.83(+4.34%)
Jan 04, 2021 19.30 19.48 18.92 19.13 2,216,758 +0.05(+0.25%)
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%)
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.