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 (%)
Mar 29, 2019 30.95 31.03 30.55 30.66 756,461 -0.02(-0.06%)
Mar 28, 2019 30.41 30.71 30.41 30.68 791,550 +0.14(+0.45%)
Mar 27, 2019 30.74 30.88 30.32 30.54 1,044,556 -0.21(-0.69%)
Mar 26, 2019 30.63 30.99 30.59 30.76 832,782 +0.42(+1.37%)
Mar 25, 2019 30.18 30.38 30.03 30.34 1,197,058 +0.02(+0.06%)
Mar 22, 2019 30.94 30.96 30.22 30.32 1,391,193 -0.87(-2.78%)
Mar 21, 2019 30.89 31.25 30.84 31.19 771,273 +0.20(+0.66%)
Mar 20, 2019 30.70 31.25 30.57 30.99 909,013 +0.30(+0.97%)
Mar 19, 2019 30.94 31.10 30.57 30.69 824,173 -0.09(-0.30%)
Mar 18, 2019 30.42 30.84 30.39 30.78 664,486 +0.45(+1.48%)
Mar 15, 2019 30.25 30.44 30.25 30.34 670,494 -0.03(-0.11%)
Mar 14, 2019 30.36 30.53 30.34 30.37 594,095 +0.03(+0.08%)
Mar 13, 2019 30.21 30.36 30.11 30.34 673,405 +0.32(+1.07%)
Mar 12, 2019 29.90 30.17 29.86 30.02 620,886 +0.24(+0.79%)
Mar 11, 2019 29.57 29.86 29.52 29.79 614,336 +0.46(+1.58%)
Mar 08, 2019 29.43 29.43 29.05 29.32 742,349 -0.58(-1.95%)
Mar 07, 2019 30.11 30.11 29.78 29.90 939,780 -0.16(-0.53%)
Mar 06, 2019 30.21 30.31 29.92 30.06 632,353 -0.43(-1.41%)
Mar 05, 2019 30.59 30.61 30.28 30.50 691,175 -0.09(-0.30%)
Mar 04, 2019 30.61 30.71 30.12 30.59 953,024 +0.09(+0.30%)
Mar 01, 2019 30.10 30.50 30.10 30.50 666,350 +0.53(+1.78%)
Feb 28, 2019 30.29 30.29 29.78 29.96 448,928 -0.30(-1.00%)
Feb 27, 2019 30.26 30.56 30.11 30.27 455,332 +0.14(+0.48%)
Feb 26, 2019 30.24 30.42 30.12 30.12 400,746 -0.15(-0.50%)
Feb 25, 2019 30.15 30.39 30.15 30.28 407,015 +0.04(+0.14%)
Feb 22, 2019 30.41 30.44 30.09 30.23 584,078 +0.09(+0.31%)
Feb 21, 2019 30.52 30.62 30.05 30.14 498,179 -0.51(-1.65%)
Feb 20, 2019 30.46 30.78 30.45 30.65 514,049 +0.14(+0.44%)
Feb 19, 2019 30.27 30.64 30.22 30.51 510,946 +0.08(+0.28%)
Feb 15, 2019 30.23 30.43 30.18 30.43 572,832 +0.53(+1.78%)
Feb 14, 2019 29.72 30.12 29.65 29.90 1,610,278 +0.08(+0.28%)
Feb 13, 2019 29.53 30.04 29.53 29.81 401,587 +0.39(+1.32%)
Feb 12, 2019 29.46 29.60 29.30 29.42 344,510 +0.37(+1.28%)
Feb 11, 2019 28.75 29.10 28.69 29.05 503,287 +0.16(+0.56%)
Feb 08, 2019 28.89 29.01 28.41 28.89 719,384 -0.14(-0.47%)
Feb 07, 2019 29.54 29.59 28.76 29.03 1,112,356 -0.68(-2.28%)
Feb 06, 2019 29.76 29.88 29.68 29.70 488,390 -0.21(-0.71%)
Feb 05, 2019 29.94 30.01 29.79 29.91 935,274 -0.02(-0.06%)
Feb 04, 2019 29.66 29.93 29.41 29.93 729,930 +0.09(+0.31%)
Feb 01, 2019 29.63 30.02 29.56 29.84 464,989 +0.49(+1.67%)
Jan 31, 2019 29.29 29.49 29.14 29.35 539,202 +0.14(+0.46%)
Jan 30, 2019 28.97 29.30 28.81 29.21 690,108 +0.43(+1.50%)
Jan 29, 2019 28.87 28.97 28.76 28.78 1,476,942 +0.10(+0.35%)
Jan 28, 2019 28.61 28.70 28.38 28.68 621,867 -0.32(-1.11%)
Jan 25, 2019 28.82 29.16 28.81 29.00 433,737 +0.40(+1.39%)
Jan 24, 2019 28.37 28.86 28.27 28.60 459,518 +0.16(+0.56%)
Jan 23, 2019 28.86 28.90 28.23 28.44 623,720 -0.30(-1.03%)
Jan 22, 2019 29.11 29.15 28.68 28.74 715,086 -0.69(-2.35%)
Jan 18, 2019 29.25 29.45 29.04 29.43 531,044 +0.54(+1.87%)
Jan 17, 2019 28.40 28.99 28.33 28.89 385,954 +0.28(+0.97%)
Jan 16, 2019 28.59 28.84 28.52 28.61 367,315 -0.03(-0.09%)
Jan 15, 2019 28.66 28.88 28.53 28.64 581,727 +0.11(+0.38%)
Jan 14, 2019 28.32 28.65 28.30 28.53 555,584 -0.07(-0.24%)
Jan 11, 2019 28.61 28.68 28.34 28.59 381,769 -0.19(-0.65%)
Jan 10, 2019 28.50 28.80 28.32 28.78 601,329 +0.07(+0.24%)
Jan 09, 2019 28.58 28.79 28.34 28.71 1,095,306 +0.43(+1.52%)
Jan 08, 2019 28.40 28.48 28.09 28.28 759,361 +0.25(+0.90%)
Jan 07, 2019 27.72 28.21 27.44 28.03 980,974 +0.43(+1.56%)
Jan 04, 2019 27.07 27.63 26.93 27.60 833,145 +0.98(+3.68%)
Jan 03, 2019 26.93 27.05 26.31 26.62 1,250,090 -0.26(-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.