Skip to main content

US Energy Ishares ETF (NY: IYE )

48.65 +0.59 (+1.23%)
Official Closing Price Updated: 8:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 18.73 18.73 17.96 18.23 1,627,712 -0.42(-2.24%)
Apr 29, 2020 17.91 18.68 17.91 18.65 2,136,407 +1.29(+7.44%)
Apr 28, 2020 17.26 17.46 16.96 17.36 2,325,644 +0.40(+2.36%)
Apr 27, 2020 16.56 17.09 16.13 16.96 2,810,859 +0.35(+2.14%)
Apr 24, 2020 16.93 17.05 16.36 16.60 1,838,669 +0.01(+0.05%)
Apr 23, 2020 16.56 16.96 16.38 16.59 2,477,987 +0.52(+3.23%)
Apr 22, 2020 16.25 16.31 15.86 16.07 2,134,020 +0.53(+3.39%)
Apr 21, 2020 15.34 15.81 15.10 15.55 4,908,436 -0.24(-1.50%)
Apr 20, 2020 15.38 16.36 15.27 15.78 3,327,802 -0.52(-3.18%)
Apr 17, 2020 15.05 16.32 15.05 16.30 3,405,359 +1.54(+10.41%)
Apr 16, 2020 15.36 15.36 14.74 14.76 1,998,542 -0.61(-3.96%)
Apr 15, 2020 15.43 15.55 14.93 15.37 2,236,499 -0.74(-4.57%)
Apr 14, 2020 16.33 16.48 16.03 16.11 2,336,172 -0.05(-0.34%)
Apr 13, 2020 16.88 16.88 15.93 16.16 2,406,966 -0.05(-0.28%)
Apr 09, 2020 17.09 17.46 15.64 16.21 4,879,154 -0.19(-1.16%)
Apr 08, 2020 15.75 16.42 15.54 16.40 2,939,741 +1.04(+6.75%)
Apr 07, 2020 15.83 16.20 15.32 15.36 3,436,814 +0.33(+2.18%)
Apr 06, 2020 14.63 15.14 14.44 15.04 2,817,470 +0.76(+5.35%)
Apr 03, 2020 14.98 15.04 13.91 14.27 2,569,630 -0.19(-1.32%)
Apr 02, 2020 13.92 15.21 13.60 14.46 3,900,800 +1.20(+9.05%)
Apr 01, 2020 13.51 13.71 13.11 13.26 1,583,681 -0.66(-4.77%)
Mar 31, 2020 14.14 14.38 13.68 13.93 1,530,303 +0.20(+1.46%)
Mar 30, 2020 13.37 13.84 13.00 13.73 1,615,956 +0.15(+1.07%)
Mar 27, 2020 14.01 14.01 13.53 13.58 2,565,343 -0.94(-6.45%)
Mar 26, 2020 13.94 14.86 13.75 14.52 3,861,754 +0.75(+5.42%)
Mar 25, 2020 13.53 14.43 12.86 13.77 5,439,585 +0.62(+4.71%)
Mar 24, 2020 12.31 13.22 12.27 13.15 4,254,229 +1.82(+16.09%)
Mar 23, 2020 12.17 12.17 11.17 11.33 3,862,696 -0.82(-6.76%)
Mar 20, 2020 12.36 12.67 11.71 12.15 4,431,408 +0.12(+0.96%)
Mar 19, 2020 11.42 12.13 10.88 12.04 3,030,466 +0.80(+7.08%)
Mar 18, 2020 12.23 12.41 10.84 11.24 2,202,076 -1.90(-14.48%)
Mar 17, 2020 13.28 13.72 12.70 13.14 1,163,193 +0.04(+0.27%)
Mar 16, 2020 13.64 14.60 13.05 13.11 1,331,204 -1.97(-13.04%)
Mar 13, 2020 14.98 15.11 13.49 15.07 1,445,761 +1.19(+8.56%)
Mar 12, 2020 14.50 14.79 13.80 13.89 2,288,684 -1.88(-11.90%)
Mar 11, 2020 16.10 16.42 15.53 15.76 3,512,385 -0.88(-5.31%)
Mar 10, 2020 17.19 17.30 15.61 16.65 1,885,500 +0.76(+4.78%)
Mar 09, 2020 16.52 17.10 15.80 15.89 4,555,349 -4.14(-20.66%)
Mar 06, 2020 20.52 20.68 19.72 20.02 2,074,743 -1.19(-5.60%)
Mar 05, 2020 21.44 21.52 20.89 21.21 1,934,580 -0.83(-3.77%)
Mar 04, 2020 22.02 22.06 21.56 22.04 1,578,893 +0.44(+2.03%)
Mar 03, 2020 22.39 22.70 21.34 21.61 3,156,646 -0.68(-3.05%)
Mar 02, 2020 21.98 22.30 21.27 22.28 2,050,844 +0.57(+2.63%)
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%)
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.