Skip to main content

US Energy Ishares ETF (NY: IYE )

49.47 -0.07 (-0.14%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 27.59 27.65 27.45 27.48 419,333 -0.18(-0.66%)
Sep 27, 2019 27.53 27.88 27.44 27.66 482,199 -0.03(-0.12%)
Sep 26, 2019 27.95 27.95 27.55 27.70 475,312 -0.35(-1.26%)
Sep 25, 2019 27.87 28.09 27.82 28.05 385,074 +0.04(+0.15%)
Sep 24, 2019 28.39 28.39 27.84 28.01 723,744 -0.47(-1.65%)
Sep 23, 2019 28.29 28.55 28.24 28.48 547,024 +0.03(+0.09%)
Sep 20, 2019 28.47 28.60 28.35 28.45 595,811 +0.02(+0.06%)
Sep 19, 2019 28.70 28.77 28.38 28.43 618,446 -0.13(-0.45%)
Sep 18, 2019 28.49 28.62 28.37 28.56 481,572 -0.10(-0.36%)
Sep 17, 2019 29.15 29.15 28.52 28.67 1,325,251 -0.51(-1.74%)
Sep 16, 2019 29.37 29.37 28.82 29.17 1,104,065 +1.02(+3.63%)
Sep 13, 2019 28.09 28.28 27.97 28.15 553,153 +0.22(+0.80%)
Sep 12, 2019 27.70 28.04 27.50 27.93 898,939 -0.18(-0.64%)
Sep 11, 2019 28.19 28.43 27.92 28.11 1,158,818 +0.05(+0.18%)
Sep 10, 2019 27.88 28.46 27.84 28.06 765,773 +0.32(+1.14%)
Sep 09, 2019 27.31 27.77 27.31 27.74 511,977 +0.57(+2.08%)
Sep 06, 2019 26.94 27.17 26.80 27.17 500,589 +0.15(+0.54%)
Sep 05, 2019 26.86 27.30 26.86 27.03 892,545 +0.35(+1.32%)
Sep 04, 2019 26.58 26.76 26.56 26.67 443,637 +0.41(+1.57%)
Sep 03, 2019 25.98 26.31 25.89 26.26 604,328 -0.14(-0.52%)
Aug 30, 2019 26.52 26.75 26.25 26.40 801,175 -0.03(-0.13%)
Aug 29, 2019 26.25 26.54 26.19 26.43 619,442 +0.41(+1.58%)
Aug 28, 2019 25.76 26.14 25.66 26.02 690,590 +0.38(+1.47%)
Aug 27, 2019 25.95 26.05 25.51 25.65 623,685 -0.19(-0.73%)
Aug 26, 2019 25.98 26.05 25.71 25.83 646,282 +0.15(+0.57%)
Aug 23, 2019 26.31 26.53 25.57 25.69 1,070,992 -0.94(-3.54%)
Aug 22, 2019 26.85 26.94 26.61 26.63 428,993 -0.14(-0.51%)
Aug 21, 2019 26.87 26.89 26.67 26.77 512,532 +0.19(+0.71%)
Aug 20, 2019 26.74 26.74 26.49 26.58 462,148 -0.22(-0.83%)
Aug 19, 2019 26.55 26.89 26.55 26.80 625,812 +0.57(+2.19%)
Aug 16, 2019 25.92 26.27 25.89 26.23 851,409 +0.42(+1.63%)
Aug 15, 2019 25.90 25.93 25.55 25.81 971,621 -0.16(-0.63%)
Aug 14, 2019 26.47 26.54 25.95 25.97 1,271,477 -1.10(-4.06%)
Aug 13, 2019 26.72 27.34 26.57 27.07 829,201 +0.26(+0.96%)
Aug 12, 2019 27.04 27.10 26.70 26.81 661,210 -0.30(-1.11%)
Aug 09, 2019 27.47 27.53 27.03 27.11 723,202 -0.34(-1.25%)
Aug 08, 2019 26.90 27.46 26.79 27.46 855,315 +0.71(+2.66%)
Aug 07, 2019 26.47 26.86 26.29 26.74 955,611 -0.16(-0.61%)
Aug 06, 2019 27.05 27.19 26.62 26.91 363,432 -0.04(-0.16%)
Aug 05, 2019 27.31 27.33 26.76 26.95 476,124 -0.87(-3.12%)
Aug 02, 2019 28.25 28.46 27.52 27.82 589,401 -0.37(-1.31%)
Aug 01, 2019 28.59 28.68 28.04 28.18 361,051 -0.73(-2.52%)
Jul 31, 2019 29.03 29.29 28.73 28.91 246,654 -0.14(-0.47%)
Jul 30, 2019 28.54 29.09 28.49 29.05 177,489 +0.40(+1.41%)
Jul 29, 2019 28.74 28.74 28.45 28.65 200,548 -0.11(-0.39%)
Jul 26, 2019 28.91 28.93 28.67 28.76 225,177 -0.17(-0.59%)
Jul 25, 2019 29.39 29.39 28.84 28.93 218,091 -0.35(-1.20%)
Jul 24, 2019 29.11 29.47 29.11 29.28 253,801 +0.10(+0.35%)
Jul 23, 2019 29.10 29.23 29.01 29.18 270,592 +0.10(+0.35%)
Jul 22, 2019 28.98 29.17 28.85 29.08 209,086 +0.11(+0.39%)
Jul 19, 2019 28.81 29.03 28.71 28.97 250,003 +0.15(+0.54%)
Jul 18, 2019 28.67 28.81 28.51 28.81 256,666 -0.01(-0.03%)
Jul 17, 2019 29.15 29.21 28.80 28.82 440,689 -0.35(-1.21%)
Jul 16, 2019 29.49 29.57 29.07 29.17 231,480 -0.35(-1.19%)
Jul 15, 2019 29.87 29.90 29.45 29.52 144,738 -0.29(-0.98%)
Jul 12, 2019 29.73 29.92 29.73 29.82 189,396 +0.09(+0.29%)
Jul 11, 2019 29.72 29.77 29.55 29.73 257,041 +0.02(+0.06%)
Jul 10, 2019 29.51 29.76 29.49 29.71 388,577 +0.42(+1.44%)
Jul 09, 2019 29.22 29.30 29.02 29.29 240,168 +0.03(+0.09%)
Jul 08, 2019 29.16 29.44 29.14 29.27 289,073 +0.02(+0.06%)
Jul 05, 2019 29.09 29.27 29.02 29.25 262,241 +0.06(+0.21%)
Jul 03, 2019 29.13 29.21 28.95 29.19 193,475 +0.16(+0.56%)
Jul 02, 2019 29.48 29.48 28.96 29.03 349,209 -0.57(-1.91%)
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.