US Energy Ishares ETF (NY: IYE )

28.63 USD +0.93 (+3.36%)
Official Closing Price Updated: 8:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 4,000,095 -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%)
May 03, 2021 26.72 27.21 26.65 27.15 1,908,639 +0.73(+2.76%)
Apr 30, 2021 26.80 27.10 26.38 26.42 2,603,600 -0.76(-2.80%)
Apr 29, 2021 27.22 27.47 26.82 27.18 3,681,221 +0.32(+1.19%)
Apr 28, 2021 26.12 26.94 26.12 26.86 2,338,337 +0.88(+3.39%)
Apr 27, 2021 25.76 26.06 25.65 25.98 2,244,933 +0.32(+1.25%)
Apr 26, 2021 25.42 25.84 25.42 25.66 1,773,945 +0.17(+0.67%)
Apr 23, 2021 25.29 25.60 25.15 25.49 1,627,200 +0.27(+1.07%)
Apr 22, 2021 25.70 25.70 25.18 25.22 2,379,717 -0.35(-1.37%)
Apr 21, 2021 24.86 25.62 24.79 25.57 2,377,166 +0.37(+1.47%)
Apr 20, 2021 25.85 25.85 24.96 25.20 2,703,123 -0.69(-2.67%)
Apr 19, 2021 25.96 26.17 25.66 25.89 2,204,425 -0.02(-0.08%)
Apr 16, 2021 26.33 26.38 25.83 25.91 1,701,600 -0.23(-0.88%)
Apr 15, 2021 26.38 26.38 26.02 26.14 2,278,289 -0.21(-0.80%)
Apr 14, 2021 25.88 26.67 25.85 26.35 2,555,023 +0.75(+2.93%)
Apr 13, 2021 25.55 25.75 25.36 25.60 2,071,644 +0.02(+0.08%)
Apr 12, 2021 26.00 26.19 25.51 25.58 1,930,711 -0.24(-0.93%)
Apr 09, 2021 25.93 26.15 25.67 25.82 1,917,100 -0.14(-0.54%)
Apr 08, 2021 26.12 26.12 25.67 25.96 2,966,172 -0.37(-1.41%)
Apr 07, 2021 26.24 26.42 26.13 26.33 2,656,128 +0.12(+0.46%)
Apr 06, 2021 26.34 26.75 26.17 26.21 3,342,327 -0.04(-0.15%)
Apr 05, 2021 26.88 26.88 26.11 26.25 2,609,679 -0.65(-2.42%)
Apr 01, 2021 26.36 26.90 26.21 26.90 4,060,100 +0.67(+2.55%)
Mar 31, 2021 26.41 26.48 26.14 26.23 3,271,626 -0.19(-0.72%)
Mar 30, 2021 26.40 26.69 26.23 26.42 3,114,158 -0.24(-0.90%)
Mar 29, 2021 26.79 26.88 26.33 26.66 3,188,905 -0.34(-1.26%)
Mar 26, 2021 26.73 27.02 26.50 27.00 3,517,900 +0.69(+2.62%)
Mar 25, 2021 25.76 26.39 25.36 26.31 5,639,236 -0.04(-0.15%)
Mar 24, 2021 26.09 26.68 26.09 26.35 10,416,115 +0.62(+2.41%)
Mar 23, 2021 25.56 26.28 25.43 25.73 42,603,554 -0.35(-1.34%)
Mar 22, 2021 26.29 26.38 26.06 26.08 2,782,147 -0.28(-1.06%)
Mar 19, 2021 26.35 26.77 25.99 26.36 3,074,300 +0.05(+0.19%)
Mar 18, 2021 27.33 27.42 26.21 26.31 3,558,321 -1.30(-4.71%)
Mar 17, 2021 27.23 27.69 27.06 27.61 2,740,753 +0.23(+0.84%)
Mar 16, 2021 27.76 27.76 27.22 27.38 2,901,848 -0.78(-2.77%)
Mar 15, 2021 28.38 28.47 27.83 28.16 2,320,333 -0.31(-1.09%)
Mar 12, 2021 28.49 28.70 28.26 28.47 2,211,200 +0.03(+0.11%)
Mar 11, 2021 28.48 28.88 28.34 28.44 2,054,192 +0.07(+0.25%)
Mar 10, 2021 27.66 28.48 27.61 28.37 2,998,147 +0.75(+2.72%)
Mar 09, 2021 28.08 28.40 27.50 27.62 2,386,615 -0.56(-1.99%)
Mar 08, 2021 28.42 28.54 27.76 28.18 4,298,422 +0.04(+0.14%)
Mar 05, 2021 27.89 28.18 27.19 28.14 3,366,000 +1.02(+3.76%)
Mar 04, 2021 26.70 27.61 26.50 27.12 4,423,688 +0.66(+2.49%)
Mar 03, 2021 26.31 27.07 26.31 26.46 3,044,043 +0.36(+1.38%)
Mar 02, 2021 26.27 26.54 26.10 26.10 2,704,089 -0.13(-0.50%)
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.