US Energy Ishares ETF (NY: IYE )

30.47 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 25.86 25.89 24.83 25.55 2,673,400 -0.63(-2.41%)
Feb 25, 2021 26.94 26.94 26.00 26.18 2,828,591 -0.55(-2.06%)
Feb 24, 2021 25.97 26.86 25.79 26.73 2,260,541 +0.93(+3.60%)
Feb 23, 2021 25.67 25.89 24.72 25.80 2,031,819 +0.40(+1.57%)
Feb 22, 2021 24.74 25.74 24.70 25.40 1,695,220 +0.78(+3.17%)
Feb 19, 2021 24.23 24.67 24.19 24.62 1,149,000 +0.41(+1.69%)
Feb 18, 2021 24.70 24.71 24.14 24.21 1,509,586 -0.59(-2.38%)
Feb 17, 2021 24.63 24.92 24.32 24.80 1,332,262 +0.33(+1.35%)
Feb 16, 2021 24.39 24.68 24.27 24.47 2,375,021 +0.64(+2.69%)
Feb 12, 2021 23.35 23.87 23.33 23.83 1,093,400 +0.31(+1.32%)
Feb 11, 2021 23.80 23.80 23.01 23.52 1,311,048 -0.34(-1.42%)
Feb 10, 2021 23.53 23.87 23.34 23.86 1,486,788 +0.46(+1.97%)
Feb 09, 2021 23.45 23.56 23.13 23.40 1,280,352 -0.27(-1.14%)
Feb 08, 2021 23.08 23.77 23.05 23.67 2,147,499 +0.95(+4.18%)
Feb 05, 2021 22.85 22.95 22.67 22.72 1,599,500 +0.20(+0.89%)
Feb 04, 2021 22.42 22.53 22.08 22.52 943,483 +0.21(+0.94%)
Feb 03, 2021 21.52 22.36 21.45 22.31 2,003,212 +0.91(+4.25%)
Feb 02, 2021 21.68 21.91 21.40 21.40 1,448,359 +0.22(+1.04%)
Feb 01, 2021 21.28 21.38 20.84 21.18 1,295,001 +0.14(+0.67%)
Jan 29, 2021 21.44 21.71 20.95 21.04 2,234,800 -0.67(-3.09%)
Jan 28, 2021 21.62 21.95 21.43 21.71 2,049,938 +0.27(+1.26%)
Jan 27, 2021 21.40 22.02 21.09 21.44 4,907,859 -0.31(-1.43%)
Jan 26, 2021 22.44 22.74 21.74 21.75 1,241,210 -0.48(-2.16%)
Jan 25, 2021 22.28 22.31 21.83 22.23 2,350,650 -0.24(-1.07%)
Jan 22, 2021 22.14 22.51 21.91 22.47 1,319,200 -0.11(-0.49%)
Jan 21, 2021 23.25 23.32 22.36 22.58 2,024,770 -0.75(-3.21%)
Jan 20, 2021 23.47 23.48 23.12 23.33 1,483,766 +0.06(+0.26%)
Jan 19, 2021 23.15 23.42 23.04 23.27 2,169,294 +0.45(+1.97%)
Jan 15, 2021 23.32 23.32 22.63 22.82 2,472,000 -0.94(-3.96%)
Jan 14, 2021 23.20 24.00 23.20 23.76 2,204,241 +0.67(+2.90%)
Jan 13, 2021 23.31 23.31 22.90 23.09 1,904,262 -0.17(-0.73%)
Jan 12, 2021 22.72 23.37 22.61 23.26 2,027,473 +0.77(+3.42%)
Jan 11, 2021 21.70 22.56 21.60 22.49 1,420,001 +0.38(+1.72%)
Jan 08, 2021 22.42 22.43 21.96 22.11 2,093,300 -0.07(-0.32%)
Jan 07, 2021 22.04 22.37 21.84 22.18 1,696,571 +0.33(+1.51%)
Jan 06, 2021 21.58 22.02 21.31 21.85 2,562,851 +0.68(+3.21%)
Jan 05, 2021 20.52 21.70 20.45 21.17 2,106,190 +0.88(+4.34%)
Jan 04, 2021 20.46 20.66 20.06 20.29 2,090,541 +0.05(+0.25%)
Dec 31, 2020 20.24 20.24 20.24 1,167,116 -0.17(-0.83%)
Dec 30, 2020 20.09 20.59 20.07 20.41 1,167,116 +0.34(+1.69%)
Dec 29, 2020 20.31 20.38 20.00 20.07 1,542,950 -0.13(-0.64%)
Dec 28, 2020 20.42 20.67 20.16 20.20 1,281,868 -0.13(-0.64%)
Dec 24, 2020 20.52 20.52 20.15 20.33 774,600 -0.13(-0.64%)
Dec 23, 2020 20.17 20.74 20.17 20.46 1,132,151 +0.44(+2.20%)
Dec 22, 2020 20.31 20.39 20.01 20.02 1,188,077 -0.32(-1.57%)
Dec 21, 2020 19.92 20.52 19.78 20.34 1,994,716 -0.37(-1.79%)
Dec 18, 2020 21.06 21.13 20.58 20.71 2,059,400 -0.33(-1.57%)
Dec 17, 2020 21.39 21.39 20.95 21.04 1,437,707 -0.13(-0.61%)
Dec 16, 2020 21.37 21.41 21.04 21.17 1,835,044 -0.09(-0.42%)
Dec 15, 2020 21.04 21.37 20.78 21.26 1,746,062 +0.43(+2.06%)
Dec 14, 2020 21.98 21.98 20.80 20.83 2,596,228 -0.98(-4.49%)
Dec 11, 2020 21.91 21.92 21.53 21.81 1,066,800 -0.26(-1.18%)
Dec 10, 2020 21.43 22.30 21.40 22.07 2,164,370 +0.64(+2.99%)
Dec 09, 2020 21.61 21.93 21.15 21.43 2,456,863 +0.05(+0.23%)
Dec 08, 2020 20.82 21.58 20.77 21.38 1,609,729 +0.34(+1.62%)
Dec 07, 2020 21.33 21.35 20.88 21.04 1,714,068 -0.55(-2.55%)
Dec 04, 2020 20.81 21.59 20.81 21.59 2,914,700 +1.10(+5.37%)
Dec 03, 2020 20.38 20.71 20.16 20.49 2,555,088 +0.21(+1.04%)
Dec 02, 2020 19.62 20.57 19.54 20.28 4,027,373 +0.62(+3.15%)
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.