Skip to main content

US Energy Ishares ETF (NY: IYE )

46.69 +0.95 (+2.08%)
Official Closing Price Updated: 8:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 31.72 32.13 31.67 32.12 739,600 +0.21(+0.66%)
Dec 30, 2019 32.07 32.21 31.89 31.91 621,463 -0.11(-0.34%)
Dec 27, 2019 32.26 32.29 32.01 32.02 461,000 -0.18(-0.56%)
Dec 26, 2019 32.29 32.42 32.13 32.20 402,903 +0.05(+0.16%)
Dec 24, 2019 32.19 32.31 32.11 32.15 182,900 -0.03(-0.09%)
Dec 23, 2019 31.81 32.22 31.78 32.18 828,282 +0.34(+1.07%)
Dec 20, 2019 31.72 31.89 31.62 31.84 955,600 +0.29(+0.92%)
Dec 19, 2019 31.58 31.66 31.52 31.55 429,351 -0.03(-0.09%)
Dec 18, 2019 31.39 31.75 31.39 31.58 557,587 +0.12(+0.38%)
Dec 17, 2019 31.49 31.71 31.34 31.46 490,433 +0.03(+0.10%)
Dec 16, 2019 31.18 31.53 31.18 31.43 349,667 -0.85(-2.63%)
Dec 13, 2019 32.62 32.84 32.26 32.28 991,100 -0.30(-0.92%)
Dec 12, 2019 31.98 32.62 31.92 32.58 888,278 +0.65(+2.04%)
Dec 11, 2019 31.88 32.14 31.87 31.93 287,875 -0.06(-0.19%)
Dec 10, 2019 31.99 32.09 31.84 31.99 458,185 +0.07(+0.22%)
Dec 09, 2019 31.79 32.06 31.66 31.92 460,434 -0.06(-0.19%)
Dec 06, 2019 31.43 32.03 31.43 31.98 571,300 +0.65(+2.07%)
Dec 05, 2019 31.63 31.67 31.23 31.33 453,905 -0.19(-0.60%)
Dec 04, 2019 31.26 31.59 31.21 31.52 578,950 +0.51(+1.64%)
Dec 03, 2019 31.22 31.24 30.91 31.01 784,141 -0.46(-1.46%)
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.