US Energy Ishares ETF (NY: IYE )

30.05 USD -0.33 (-1.09%)
Streaming Delayed Price Updated: 11:48 AM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 36.37 36.46 35.90 36.03 643,800 -0.02(-0.06%)
Mar 28, 2019 35.73 36.08 35.73 36.05 673,663 +0.16(+0.45%)
Mar 27, 2019 36.12 36.28 35.62 35.89 888,988 -0.25(-0.69%)
Mar 26, 2019 35.99 36.41 35.94 36.14 708,754 +0.49(+1.37%)
Mar 25, 2019 35.46 35.70 35.29 35.65 1,018,778 +0.02(+0.06%)
Mar 22, 2019 36.35 36.38 35.51 35.63 1,184,000 -1.02(-2.78%)
Mar 21, 2019 36.29 36.72 36.24 36.65 656,406 +0.24(+0.66%)
Mar 20, 2019 36.07 36.72 35.92 36.41 773,632 +0.08(+0.22%)
Mar 19, 2019 36.63 36.81 36.19 36.33 696,221 -0.11(-0.30%)
Mar 18, 2019 36.01 36.51 35.97 36.44 561,325 +0.53(+1.48%)
Mar 15, 2019 35.81 36.04 35.81 35.91 566,400 -0.04(-0.11%)
Mar 14, 2019 35.94 36.14 35.92 35.95 501,862 +0.03(+0.08%)
Mar 13, 2019 35.76 35.94 35.64 35.92 568,859 +0.38(+1.07%)
Mar 12, 2019 35.39 35.72 35.35 35.54 524,494 +0.28(+0.79%)
Mar 11, 2019 35.01 35.35 34.94 35.26 518,961 +0.55(+1.58%)
Mar 08, 2019 34.84 34.84 34.39 34.71 627,100 -0.69(-1.95%)
Mar 07, 2019 35.64 35.64 35.25 35.40 793,880 -0.19(-0.53%)
Mar 06, 2019 35.76 35.88 35.42 35.59 534,181 -0.51(-1.41%)
Mar 05, 2019 36.21 36.24 35.84 36.10 583,871 -0.11(-0.30%)
Mar 04, 2019 36.24 36.35 35.66 36.21 805,068 +0.11(+0.30%)
Mar 01, 2019 35.63 36.11 35.63 36.10 562,900 +0.63(+1.78%)
Feb 28, 2019 35.86 35.86 35.25 35.47 379,232 -0.36(-1.00%)
Feb 27, 2019 35.82 36.18 35.64 35.83 384,642 +0.17(+0.48%)
Feb 26, 2019 35.80 36.01 35.65 35.66 338,531 -0.18(-0.50%)
Feb 25, 2019 35.69 35.98 35.69 35.84 343,826 +0.05(+0.14%)
Feb 22, 2019 36.00 36.04 35.62 35.79 493,400 +0.11(+0.31%)
Feb 21, 2019 36.13 36.25 35.57 35.68 420,837 -0.60(-1.65%)
Feb 20, 2019 36.06 36.44 36.05 36.28 434,243 +0.16(+0.44%)
Feb 19, 2019 35.83 36.27 35.77 36.12 431,622 +0.10(+0.28%)
Feb 15, 2019 35.78 36.02 35.73 36.02 483,900 +0.63(+1.78%)
Feb 14, 2019 35.18 35.66 35.10 35.39 1,360,283 +0.10(+0.28%)
Feb 13, 2019 34.96 35.56 34.96 35.29 339,241 +0.46(+1.32%)
Feb 12, 2019 34.87 35.04 34.69 34.83 291,025 +0.44(+1.28%)
Feb 11, 2019 34.03 34.45 33.96 34.39 425,152 +0.19(+0.56%)
Feb 08, 2019 34.20 34.34 33.63 34.20 607,700 -0.16(-0.47%)
Feb 07, 2019 34.97 35.03 34.05 34.36 939,663 -0.80(-2.28%)
Feb 06, 2019 35.23 35.37 35.14 35.16 412,568 -0.25(-0.71%)
Feb 05, 2019 35.44 35.52 35.26 35.41 790,073 -0.02(-0.06%)
Feb 04, 2019 35.11 35.43 34.82 35.43 616,609 +0.11(+0.31%)
Feb 01, 2019 35.07 35.54 34.99 35.32 392,800 +0.58(+1.67%)
Jan 31, 2019 34.67 34.91 34.49 34.74 455,491 +0.16(+0.46%)
Jan 30, 2019 34.30 34.68 34.10 34.58 582,969 +0.51(+1.50%)
Jan 29, 2019 34.18 34.30 34.05 34.07 1,247,647 +0.12(+0.35%)
Jan 28, 2019 33.87 33.98 33.59 33.95 525,323 -0.38(-1.11%)
Jan 25, 2019 34.12 34.52 34.11 34.33 366,400 +0.47(+1.39%)
Jan 24, 2019 33.58 34.16 33.47 33.86 388,178 +0.19(+0.56%)
Jan 23, 2019 34.16 34.21 33.42 33.67 526,888 -0.35(-1.03%)
Jan 22, 2019 34.46 34.51 33.95 34.02 604,069 -0.82(-2.35%)
Jan 18, 2019 34.62 34.86 34.38 34.84 448,600 +0.64(+1.87%)
Jan 17, 2019 33.62 34.32 33.54 34.20 326,035 +0.33(+0.97%)
Jan 16, 2019 33.85 34.14 33.76 33.87 310,290 -0.03(-0.09%)
Jan 15, 2019 33.93 34.19 33.77 33.90 491,414 +0.13(+0.38%)
Jan 14, 2019 33.52 33.91 33.50 33.77 469,330 -0.08(-0.24%)
Jan 11, 2019 33.87 33.95 33.55 33.85 322,500 -0.22(-0.65%)
Jan 10, 2019 33.74 34.09 33.52 34.07 507,973 +0.08(+0.24%)
Jan 09, 2019 33.83 34.08 33.55 33.99 925,260 +0.51(+1.52%)
Jan 08, 2019 33.62 33.71 33.25 33.48 641,471 +0.30(+0.90%)
Jan 07, 2019 32.82 33.39 32.48 33.18 828,678 +0.51(+1.56%)
Jan 04, 2019 32.04 32.71 31.88 32.67 703,800 +1.16(+3.68%)
Jan 03, 2019 31.88 32.02 31.14 31.51 1,056,014 -0.31(-0.97%)
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.