US Energy Ishares ETF (NY: IYE )

31.32 USD -0.22 (-0.70%)
Streaming Delayed Price Updated: 10:09 AM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 19, 2021 31.34 31.66 31.15 31.54 1,658,210 +0.36(+1.15%)
Oct 18, 2021 31.39 31.61 31.01 31.18 2,223,929 +0.08(+0.26%)
Oct 15, 2021 31.26 31.38 31.09 31.10 1,261,134 +0.14(+0.45%)
Oct 14, 2021 31.00 31.11 30.66 30.96 1,773,125 +0.35(+1.14%)
Oct 13, 2021 30.37 30.76 30.07 30.61 1,853,317 +0.05(+0.16%)
Oct 12, 2021 30.49 30.85 30.34 30.56 2,124,748 +0.08(+0.26%)
Oct 11, 2021 30.97 31.12 30.47 30.48 2,301,313 -0.06(-0.20%)
Oct 08, 2021 29.98 30.62 29.98 30.54 2,505,347 +0.86(+2.90%)
Oct 07, 2021 29.55 29.84 29.40 29.68 2,347,847 +0.24(+0.82%)
Oct 06, 2021 29.25 29.55 28.89 29.44 3,680,533 -0.25(-0.84%)
Oct 05, 2021 29.93 30.23 29.39 29.69 2,716,328 +0.14(+0.47%)
Oct 04, 2021 29.43 29.87 29.27 29.55 3,831,831 +0.42(+1.44%)
Oct 01, 2021 28.48 29.16 28.43 29.13 2,955,732 +0.87(+3.08%)
Sep 30, 2021 28.65 28.72 28.24 28.26 3,859,923 -0.35(-1.22%)
Sep 29, 2021 28.65 28.79 28.30 28.61 2,265,077 -0.05(-0.17%)
Sep 28, 2021 28.89 29.16 28.61 28.66 4,754,559 +0.07(+0.24%)
Sep 27, 2021 28.19 28.71 28.19 28.59 2,446,705 +0.95(+3.44%)
Sep 24, 2021 27.29 27.76 27.28 27.64 2,078,978 -0.10(-0.36%)
Sep 23, 2021 27.04 27.84 26.91 27.74 1,889,271 +0.86(+3.20%)
Sep 22, 2021 26.46 27.16 26.46 26.88 2,566,048 +0.82(+3.15%)
Sep 21, 2021 26.29 26.41 25.79 26.06 2,158,615 +0.09(+0.35%)
Sep 20, 2021 26.10 26.29 25.57 25.97 2,674,800 -0.84(-3.13%)
Sep 17, 2021 26.93 27.28 26.74 26.81 2,529,153 -0.21(-0.78%)
Sep 16, 2021 27.30 27.30 26.88 27.02 2,586,940 -0.29(-1.06%)
Sep 15, 2021 26.69 27.35 26.68 27.31 4,487,531 +0.99(+3.76%)
Sep 14, 2021 26.95 27.00 26.23 26.32 3,126,277 -0.42(-1.57%)
Sep 13, 2021 26.29 26.90 26.29 26.74 3,256,145 +0.76(+2.93%)
Sep 10, 2021 26.39 26.44 25.95 25.98 2,011,171 +0.01(+0.04%)
Sep 09, 2021 25.83 26.39 25.68 25.97 1,586,584 +0.03(+0.12%)
Sep 08, 2021 26.42 26.58 25.94 25.94 1,438,177 -0.31(-1.18%)
Sep 07, 2021 26.26 26.60 26.17 26.25 1,386,933 -0.18(-0.68%)
Sep 03, 2021 26.53 26.70 26.31 26.43 1,196,218 -0.13(-0.49%)
Sep 02, 2021 26.12 26.77 26.12 26.56 2,132,285 +0.67(+2.59%)
Sep 01, 2021 26.23 26.36 25.82 25.89 2,411,323 -0.36(-1.37%)
Aug 31, 2021 26.32 26.54 26.20 26.25 1,422,723 -0.21(-0.79%)
Aug 30, 2021 26.90 26.93 26.43 26.46 1,320,970 -0.31(-1.16%)
Aug 27, 2021 26.36 26.92 26.36 26.77 1,778,381 +0.73(+2.80%)
Aug 26, 2021 26.30 26.44 26.01 26.04 2,233,852 -0.40(-1.51%)
Aug 25, 2021 26.20 26.58 26.01 26.44 1,157,428 +0.20(+0.76%)
Aug 24, 2021 26.04 26.36 25.99 26.24 1,460,511 +0.41(+1.59%)
Aug 23, 2021 25.46 25.89 25.46 25.83 1,892,533 +0.93(+3.73%)
Aug 20, 2021 24.64 25.05 24.52 24.90 1,655,208 +0.09(+0.36%)
Aug 19, 2021 25.03 25.20 24.49 24.81 3,224,643 -0.69(-2.71%)
Aug 18, 2021 26.00 26.22 25.46 25.50 1,807,780 -0.55(-2.11%)
Aug 17, 2021 26.03 26.42 25.79 26.05 1,710,035 -0.18(-0.69%)
Aug 16, 2021 26.40 26.41 26.06 26.23 1,784,556 -0.49(-1.83%)
Aug 13, 2021 27.01 27.05 26.70 26.72 2,009,789 -0.37(-1.37%)
Aug 12, 2021 27.08 27.24 26.77 27.09 1,266,449 -0.03(-0.11%)
Aug 11, 2021 26.90 27.15 26.71 27.12 1,674,649 +0.19(+0.71%)
Aug 10, 2021 26.57 26.99 26.56 26.93 1,663,988 +0.50(+1.89%)
Aug 09, 2021 26.45 26.64 26.26 26.43 1,788,701 -0.40(-1.49%)
Aug 06, 2021 26.79 27.01 26.67 26.83 1,394,962 +0.24(+0.90%)
Aug 05, 2021 26.39 26.88 26.32 26.59 1,821,578 +0.34(+1.30%)
Aug 04, 2021 26.51 26.82 26.23 26.25 2,585,808 -0.73(-2.71%)
Aug 03, 2021 26.44 27.02 26.20 26.98 2,370,655 +0.48(+1.81%)
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.