Skip to main content

US Energy Ishares ETF (NY: IYE )

43.35 -0.06 (-0.14%)
Streaming Delayed Price Updated: 12:15 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 28.10 28.10 27.81 27.95 1,841,759 +0.05(+0.18%)
May 27, 2021 28.05 28.25 27.76 27.90 2,848,146 -0.02(-0.07%)
May 26, 2021 27.64 27.98 27.54 27.92 6,738,637 +0.29(+1.05%)
May 25, 2021 28.15 28.19 27.58 27.63 1,979,605 -0.57(-2.02%)
May 24, 2021 28.14 28.26 27.80 28.20 1,611,222 +0.26(+0.93%)
May 21, 2021 28.20 28.34 27.91 27.94 2,669,319 +0.07(+0.25%)
May 20, 2021 27.89 28.00 27.50 27.87 2,519,054 -0.03(-0.11%)
May 19, 2021 27.99 28.23 27.54 27.90 4,363,036 -0.70(-2.45%)
May 18, 2021 29.21 29.31 28.55 28.60 2,793,543 -0.67(-2.29%)
May 17, 2021 28.56 29.27 28.47 29.27 2,959,197 +0.64(+2.24%)
May 14, 2021 28.00 28.70 28.00 28.63 3,173,270 +0.93(+3.36%)
May 13, 2021 27.70 28.25 27.38 27.70 4,074,536 -0.36(-1.28%)
May 12, 2021 28.07 28.89 27.96 28.06 3,041,243 +0.12(+0.43%)
May 11, 2021 28.14 28.50 27.73 27.94 4,127,475 -0.72(-2.51%)
May 10, 2021 29.08 29.47 28.66 28.66 2,565,485 -0.06(-0.21%)
May 07, 2021 27.85 28.73 27.80 28.72 3,788,274 +0.57(+2.02%)
May 06, 2021 28.07 28.16 27.50 28.15 2,113,510 +0.09(+0.32%)
May 05, 2021 27.78 28.11 27.27 28.06 3,300,872 +0.90(+3.31%)
May 04, 2021 27.18 27.38 26.85 27.16 2,689,590 +0.01(+0.04%)
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.