Skip to main content

US Energy Ishares ETF (NY: IYE )

47.14 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 20.68 21.72 20.56 21.71 2,639,035 +0.33(+1.55%)
Feb 27, 2020 22.01 22.45 21.38 21.38 2,630,495 -1.27(-5.60%)
Feb 26, 2020 23.47 23.57 22.65 22.65 1,699,660 -0.71(-3.02%)
Feb 25, 2020 24.48 24.57 23.25 23.36 1,373,059 -1.08(-4.42%)
Feb 24, 2020 24.74 24.89 24.42 24.44 1,069,052 -1.21(-4.70%)
Feb 21, 2020 25.78 25.78 25.46 25.64 698,482 -0.36(-1.37%)
Feb 20, 2020 26.12 26.28 25.94 26.00 540,167 -0.03(-0.10%)
Feb 19, 2020 25.85 26.12 25.72 26.03 557,218 +0.33(+1.29%)
Feb 18, 2020 25.71 25.76 25.45 25.70 444,703 -0.20(-0.76%)
Feb 14, 2020 26.11 26.14 25.75 25.89 632,450 -0.13(-0.48%)
Feb 13, 2020 26.05 26.20 25.89 26.02 654,428 -0.11(-0.41%)
Feb 12, 2020 26.14 26.28 25.91 26.13 690,331 +0.36(+1.39%)
Feb 11, 2020 25.80 25.88 25.68 25.77 544,679 +0.28(+1.09%)
Feb 10, 2020 25.56 25.57 25.36 25.49 627,209 -0.17(-0.66%)
Feb 07, 2020 25.69 25.77 25.55 25.66 528,814 -0.18(-0.69%)
Feb 06, 2020 26.22 26.22 25.82 25.84 558,373 -0.31(-1.20%)
Feb 05, 2020 25.58 26.22 25.58 26.15 936,850 +0.96(+3.83%)
Feb 04, 2020 25.46 25.68 25.15 25.19 643,488 +0.07(+0.28%)
Feb 03, 2020 25.42 25.46 25.05 25.12 828,761 -0.35(-1.37%)
Jan 31, 2020 25.82 25.82 25.33 25.46 913,477 -0.80(-3.06%)
Jan 30, 2020 25.80 26.28 25.73 26.27 956,153 +0.21(+0.79%)
Jan 29, 2020 26.50 26.59 26.04 26.06 563,150 -0.28(-1.05%)
Jan 28, 2020 26.36 26.50 26.25 26.34 688,350 +0.14(+0.55%)
Jan 27, 2020 26.44 26.54 26.20 26.20 709,438 -0.76(-2.82%)
Jan 24, 2020 27.24 27.24 26.78 26.96 696,132 -0.35(-1.28%)
Jan 23, 2020 27.17 27.38 26.90 27.31 581,332 -0.08(-0.29%)
Jan 22, 2020 27.66 27.66 27.35 27.39 452,301 -0.28(-1.00%)
Jan 21, 2020 28.01 28.04 27.64 27.66 936,047 -0.53(-1.87%)
Jan 17, 2020 28.41 28.47 28.16 28.19 497,253 -0.19(-0.66%)
Jan 16, 2020 28.47 28.60 28.37 28.38 670,991 +0.01(+0.03%)
Jan 15, 2020 28.45 28.50 28.27 28.37 546,824 -0.17(-0.59%)
Jan 14, 2020 28.49 28.57 28.31 28.54 756,382 +0.02(+0.06%)
Jan 13, 2020 28.52 28.62 28.34 28.52 460,451 +0.02(+0.06%)
Jan 10, 2020 28.63 28.70 28.50 28.50 624,392 -0.18(-0.62%)
Jan 09, 2020 28.48 28.73 28.15 28.68 659,270 +0.17(+0.60%)
Jan 08, 2020 28.99 29.00 28.45 28.51 904,757 -0.52(-1.79%)
Jan 07, 2020 28.98 29.03 28.67 29.03 789,838 -0.04(-0.15%)
Jan 06, 2020 28.96 29.23 28.87 29.07 1,062,133 +0.21(+0.71%)
Jan 03, 2020 29.20 29.28 28.74 28.87 476,660 -0.08(-0.28%)
Jan 02, 2020 28.84 28.97 28.77 28.95 649,643 +0.25(+0.87%)
Dec 31, 2019 28.34 28.71 28.30 28.70 827,748 +0.19(+0.66%)
Dec 30, 2019 28.65 28.78 28.49 28.51 695,531 -0.10(-0.34%)
Dec 27, 2019 28.82 28.85 28.60 28.61 515,943 -0.16(-0.56%)
Dec 26, 2019 28.85 28.97 28.71 28.77 450,922 +0.04(+0.16%)
Dec 24, 2019 28.76 28.87 28.69 28.73 204,698 -0.03(-0.09%)
Dec 23, 2019 28.42 28.79 28.40 28.75 926,999 +0.30(+1.07%)
Dec 20, 2019 28.34 28.50 28.25 28.45 1,069,492 +0.26(+0.92%)
Dec 19, 2019 28.22 28.29 28.16 28.19 480,522 -0.03(-0.09%)
Dec 18, 2019 28.05 28.37 28.05 28.22 624,042 +0.11(+0.38%)
Dec 17, 2019 28.14 28.33 28.00 28.11 548,884 +0.03(+0.10%)
Dec 16, 2019 27.86 28.17 27.86 28.08 391,341 +0.15(+0.55%)
Dec 13, 2019 28.22 28.41 27.91 27.93 1,145,513 -0.26(-0.92%)
Dec 12, 2019 27.67 28.22 27.62 28.19 1,026,671 +0.56(+2.04%)
Dec 11, 2019 27.58 27.81 27.57 27.63 332,725 -0.05(-0.19%)
Dec 10, 2019 27.68 27.76 27.55 27.68 529,570 +0.06(+0.22%)
Dec 09, 2019 27.50 27.74 27.39 27.62 532,169 -0.05(-0.19%)
Dec 06, 2019 27.19 27.71 27.19 27.67 660,308 +0.56(+2.07%)
Dec 05, 2019 27.37 27.40 27.02 27.11 524,623 -0.16(-0.60%)
Dec 04, 2019 27.05 27.33 27.00 27.27 669,150 +0.44(+1.64%)
Dec 03, 2019 27.01 27.03 26.74 26.83 906,310 -0.40(-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.