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 (%)
Mar 31, 2021 25.02 25.08 24.76 24.85 3,453,712 -0.18(-0.72%)
Mar 30, 2021 25.01 25.28 24.85 25.03 3,287,480 -0.23(-0.90%)
Mar 29, 2021 25.38 25.46 24.94 25.25 3,366,387 -0.32(-1.26%)
Mar 26, 2021 25.32 25.60 25.10 25.58 3,713,692 +0.65(+2.62%)
Mar 25, 2021 24.40 25.00 24.02 24.92 5,953,094 +0.07(+0.29%)
Mar 24, 2021 24.60 25.16 24.60 24.85 11,044,992 +0.58(+2.41%)
Mar 23, 2021 24.10 24.78 23.98 24.27 45,175,760 -0.33(-1.34%)
Mar 22, 2021 24.79 24.88 24.58 24.60 2,950,120 -0.26(-1.06%)
Mar 19, 2021 24.85 25.25 24.51 24.86 3,259,912 +0.05(+0.19%)
Mar 18, 2021 25.77 25.86 24.72 24.81 3,773,156 -1.23(-4.71%)
Mar 17, 2021 25.68 26.11 25.52 26.04 2,906,227 +0.22(+0.84%)
Mar 16, 2021 26.18 26.18 25.67 25.82 3,077,048 -0.74(-2.77%)
Mar 15, 2021 26.76 26.85 26.25 26.56 2,460,424 -0.29(-1.09%)
Mar 12, 2021 26.87 27.07 26.65 26.85 2,344,702 +0.03(+0.11%)
Mar 11, 2021 26.86 27.24 26.73 26.82 2,178,214 +0.07(+0.25%)
Mar 10, 2021 26.09 26.86 26.04 26.75 3,179,161 +0.71(+2.72%)
Mar 09, 2021 26.48 26.78 25.93 26.05 2,530,707 -0.53(-1.99%)
Mar 08, 2021 26.80 26.91 26.18 26.58 4,557,941 +0.04(+0.14%)
Mar 05, 2021 26.30 26.58 25.64 26.54 3,569,223 +0.96(+3.76%)
Mar 04, 2021 25.18 26.04 24.99 25.58 4,690,770 +0.62(+2.49%)
Mar 03, 2021 24.81 25.53 24.81 24.95 3,227,828 +0.34(+1.38%)
Mar 02, 2021 24.77 25.03 24.61 24.61 2,867,349 -0.12(-0.50%)
Mar 01, 2021 24.77 25.07 24.58 24.74 3,907,109 +0.64(+2.66%)
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%)
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.