US Energy Ishares ETF (NY: IYE )

30.20 USD -0.18 (-0.59%)
Streaming Delayed Price Updated: 10:57 AM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2021 26.27 26.58 26.06 26.23 3,684,647 +0.68(+2.66%)
Feb 26, 2021 25.86 25.89 24.83 25.55 2,673,400 -0.63(-2.41%)
Feb 25, 2021 26.94 26.94 26.00 26.18 2,828,591 -0.55(-2.06%)
Feb 24, 2021 25.97 26.86 25.79 26.73 2,260,541 +0.93(+3.60%)
Feb 23, 2021 25.67 25.89 24.72 25.80 2,031,819 +0.40(+1.57%)
Feb 22, 2021 24.74 25.74 24.70 25.40 1,695,220 +0.78(+3.17%)
Feb 19, 2021 24.23 24.67 24.19 24.62 1,149,000 +0.41(+1.69%)
Feb 18, 2021 24.70 24.71 24.14 24.21 1,509,586 -0.59(-2.38%)
Feb 17, 2021 24.63 24.92 24.32 24.80 1,332,262 +0.33(+1.35%)
Feb 16, 2021 24.39 24.68 24.27 24.47 2,375,021 +0.64(+2.69%)
Feb 12, 2021 23.35 23.87 23.33 23.83 1,093,400 +0.31(+1.32%)
Feb 11, 2021 23.80 23.80 23.01 23.52 1,311,048 -0.34(-1.42%)
Feb 10, 2021 23.53 23.87 23.34 23.86 1,486,788 +0.46(+1.97%)
Feb 09, 2021 23.45 23.56 23.13 23.40 1,280,352 -0.27(-1.14%)
Feb 08, 2021 23.08 23.77 23.05 23.67 2,147,499 +0.95(+4.18%)
Feb 05, 2021 22.85 22.95 22.67 22.72 1,599,500 +0.20(+0.89%)
Feb 04, 2021 22.42 22.53 22.08 22.52 943,483 +0.21(+0.94%)
Feb 03, 2021 21.52 22.36 21.45 22.31 2,003,212 +0.91(+4.25%)
Feb 02, 2021 21.68 21.91 21.40 21.40 1,448,359 +0.22(+1.04%)
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.