Skip to main content

US Energy Ishares ETF (NY: IYE )

47.18 +0.04 (+0.08%)
Streaming Delayed Price Updated: 9:52 AM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 18.47 18.68 18.16 18.56 4,130,383 -0.05(-0.24%)
May 28, 2020 19.28 19.28 18.54 18.60 3,219,963 -0.55(-2.85%)
May 27, 2020 19.18 19.31 18.62 19.15 3,677,946 +0.20(+1.06%)
May 26, 2020 19.01 19.12 18.87 18.95 2,786,992 +0.53(+2.86%)
May 22, 2020 18.36 18.43 18.03 18.42 2,130,108 -0.11(-0.59%)
May 21, 2020 18.91 18.94 18.37 18.53 2,832,898 -0.25(-1.36%)
May 20, 2020 18.52 18.85 18.38 18.78 3,272,701 +0.68(+3.77%)
May 19, 2020 18.68 18.68 18.08 18.10 3,813,154 -0.52(-2.78%)
May 18, 2020 18.13 18.74 18.12 18.62 4,889,361 +1.36(+7.91%)
May 15, 2020 17.32 17.65 17.08 17.26 4,157,208 -0.03(-0.16%)
May 14, 2020 16.77 17.44 16.41 17.28 4,271,513 +0.16(+0.96%)
May 13, 2020 17.77 17.80 16.96 17.12 4,500,316 -0.78(-4.37%)
May 12, 2020 18.41 18.44 17.90 17.90 2,814,430 -0.32(-1.75%)
May 11, 2020 18.39 18.47 18.14 18.22 2,747,057 -0.33(-1.77%)
May 08, 2020 18.17 18.56 18.07 18.55 2,369,108 +0.81(+4.56%)
May 07, 2020 17.78 18.09 17.64 17.74 2,523,042 +0.41(+2.36%)
May 06, 2020 17.88 17.99 17.31 17.33 1,575,463 -0.45(-2.51%)
May 05, 2020 18.46 18.64 17.71 17.77 1,301,089 +0.00(+0.00%)
May 04, 2020 16.84 17.79 16.79 17.77 1,081,849 +0.62(+3.61%)
May 01, 2020 17.87 18.00 17.00 17.16 1,179,167 -1.07(-5.89%)
Apr 30, 2020 18.73 18.73 17.96 18.23 1,627,712 -0.42(-2.24%)
Apr 29, 2020 17.91 18.68 17.91 18.65 2,136,407 +1.29(+7.44%)
Apr 28, 2020 17.26 17.46 16.96 17.36 2,325,644 +0.40(+2.36%)
Apr 27, 2020 16.56 17.09 16.13 16.96 2,810,859 +0.35(+2.14%)
Apr 24, 2020 16.93 17.05 16.36 16.60 1,838,669 +0.01(+0.05%)
Apr 23, 2020 16.56 16.96 16.38 16.59 2,477,987 +0.52(+3.23%)
Apr 22, 2020 16.25 16.31 15.86 16.07 2,134,020 +0.53(+3.39%)
Apr 21, 2020 15.34 15.81 15.10 15.55 4,908,436 -0.24(-1.50%)
Apr 20, 2020 15.38 16.36 15.27 15.78 3,327,802 -0.52(-3.18%)
Apr 17, 2020 15.05 16.32 15.05 16.30 3,405,359 +1.54(+10.41%)
Apr 16, 2020 15.36 15.36 14.74 14.76 1,998,542 -0.61(-3.96%)
Apr 15, 2020 15.43 15.55 14.93 15.37 2,236,499 -0.74(-4.57%)
Apr 14, 2020 16.33 16.48 16.03 16.11 2,336,172 -0.05(-0.34%)
Apr 13, 2020 16.88 16.88 15.93 16.16 2,406,966 -0.05(-0.28%)
Apr 09, 2020 17.09 17.46 15.64 16.21 4,879,154 -0.19(-1.16%)
Apr 08, 2020 15.75 16.42 15.54 16.40 2,939,741 +1.04(+6.75%)
Apr 07, 2020 15.83 16.20 15.32 15.36 3,436,814 +0.33(+2.18%)
Apr 06, 2020 14.63 15.14 14.44 15.04 2,817,470 +0.76(+5.35%)
Apr 03, 2020 14.98 15.04 13.91 14.27 2,569,630 -0.19(-1.32%)
Apr 02, 2020 13.92 15.21 13.60 14.46 3,900,800 +1.20(+9.05%)
Apr 01, 2020 13.51 13.71 13.11 13.26 1,583,681 -0.66(-4.77%)
Mar 31, 2020 14.14 14.38 13.68 13.93 1,530,303 +0.20(+1.46%)
Mar 30, 2020 13.37 13.84 13.00 13.73 1,615,956 +0.15(+1.07%)
Mar 27, 2020 14.01 14.01 13.53 13.58 2,565,343 -0.94(-6.45%)
Mar 26, 2020 13.94 14.86 13.75 14.52 3,861,754 +0.75(+5.42%)
Mar 25, 2020 13.53 14.43 12.86 13.77 5,439,585 +0.62(+4.71%)
Mar 24, 2020 12.31 13.22 12.27 13.15 4,254,229 +1.82(+16.09%)
Mar 23, 2020 12.17 12.17 11.17 11.33 3,862,696 -0.82(-6.76%)
Mar 20, 2020 12.36 12.67 11.71 12.15 4,431,408 +0.12(+0.96%)
Mar 19, 2020 11.42 12.13 10.88 12.04 3,030,466 +0.80(+7.08%)
Mar 18, 2020 12.23 12.41 10.84 11.24 2,202,076 -1.90(-14.48%)
Mar 17, 2020 13.28 13.72 12.70 13.14 1,163,193 +0.04(+0.27%)
Mar 16, 2020 13.64 14.60 13.05 13.11 1,331,204 -1.97(-13.04%)
Mar 13, 2020 14.98 15.11 13.49 15.07 1,445,761 +1.19(+8.56%)
Mar 12, 2020 14.50 14.79 13.80 13.89 2,288,684 -1.88(-11.90%)
Mar 11, 2020 16.10 16.42 15.53 15.76 3,512,385 -0.88(-5.31%)
Mar 10, 2020 17.19 17.30 15.61 16.65 1,885,500 +0.76(+4.78%)
Mar 09, 2020 16.52 17.10 15.80 15.89 4,555,349 -4.14(-20.66%)
Mar 06, 2020 20.52 20.68 19.72 20.02 2,074,743 -1.19(-5.60%)
Mar 05, 2020 21.44 21.52 20.89 21.21 1,934,580 -0.83(-3.77%)
Mar 04, 2020 22.02 22.06 21.56 22.04 1,578,893 +0.44(+2.03%)
Mar 03, 2020 22.39 22.70 21.34 21.61 3,156,646 -0.68(-3.05%)
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.