Skip to main content

US Energy Ishares ETF (NY: IYE )

49.41 +0.51 (+1.04%)
Streaming Delayed Price Updated: 3:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 25.85 25.90 25.70 25.79 225,529 -0.28(-1.07%)
Nov 27, 2019 26.00 26.11 25.85 26.07 379,787 +0.11(+0.44%)
Nov 26, 2019 26.25 26.25 25.91 25.95 388,131 -0.30(-1.15%)
Nov 25, 2019 26.15 26.27 26.07 26.25 439,422 +0.07(+0.25%)
Nov 22, 2019 26.29 26.44 26.16 26.19 387,842 -0.09(-0.34%)
Nov 21, 2019 25.89 26.30 25.87 26.28 956,297 +0.41(+1.58%)
Nov 20, 2019 25.58 26.04 25.43 25.87 712,054 +0.27(+1.06%)
Nov 19, 2019 25.89 25.92 25.57 25.60 294,015 -0.38(-1.45%)
Nov 18, 2019 26.17 26.17 25.89 25.98 279,120 -0.34(-1.28%)
Nov 15, 2019 26.17 26.40 26.17 26.31 285,085 +0.20(+0.78%)
Nov 14, 2019 26.16 26.32 25.99 26.11 357,795 -0.07(-0.28%)
Nov 13, 2019 26.19 26.28 26.09 26.18 374,612 -0.13(-0.50%)
Nov 12, 2019 26.54 26.68 26.18 26.31 384,985 -0.16(-0.62%)
Nov 11, 2019 26.38 26.58 26.29 26.48 408,590 -0.17(-0.65%)
Nov 08, 2019 26.57 26.66 26.34 26.65 361,726 -0.11(-0.43%)
Nov 07, 2019 26.61 26.84 26.57 26.76 502,151 +0.41(+1.55%)
Nov 06, 2019 26.84 26.93 26.28 26.35 572,524 -0.62(-2.31%)
Nov 05, 2019 26.93 27.12 26.81 26.97 538,475 +0.11(+0.43%)
Nov 04, 2019 26.31 26.93 26.31 26.86 460,557 +0.82(+3.15%)
Nov 01, 2019 25.57 26.07 25.57 26.04 367,583 +0.61(+2.42%)
Oct 31, 2019 25.46 25.46 25.17 25.43 796,102 -0.11(-0.42%)
Oct 30, 2019 26.13 26.13 25.43 25.53 393,056 -0.54(-2.07%)
Oct 29, 2019 25.83 26.27 25.75 26.07 436,621 +0.12(+0.47%)
Oct 28, 2019 26.20 26.34 25.91 25.95 366,313 -0.16(-0.63%)
Oct 25, 2019 25.89 26.16 25.86 26.11 376,004 +0.20(+0.79%)
Oct 24, 2019 26.11 26.15 25.77 25.91 492,706 -0.10(-0.38%)
Oct 23, 2019 25.73 26.06 25.66 26.01 443,691 +0.19(+0.73%)
Oct 22, 2019 25.55 26.08 25.48 25.82 405,092 +0.34(+1.35%)
Oct 21, 2019 25.07 25.51 25.07 25.48 395,542 +0.44(+1.77%)
Oct 18, 2019 25.12 25.30 25.03 25.03 313,276 -0.15(-0.59%)
Oct 17, 2019 25.26 25.34 25.10 25.18 376,373 +0.01(+0.03%)
Oct 16, 2019 25.41 25.60 25.15 25.17 341,475 -0.34(-1.35%)
Oct 15, 2019 25.35 25.77 25.31 25.52 387,034 +0.12(+0.48%)
Oct 14, 2019 25.25 25.48 25.14 25.39 246,571 -0.06(-0.23%)
Oct 11, 2019 25.33 25.66 25.33 25.45 521,110 +0.36(+1.44%)
Oct 10, 2019 24.83 25.15 24.83 25.09 330,611 +0.31(+1.26%)
Oct 09, 2019 24.77 24.90 24.72 24.78 387,111 +0.24(+0.97%)
Oct 08, 2019 24.76 24.92 24.52 24.54 499,101 -0.45(-1.80%)
Oct 07, 2019 25.27 25.35 24.98 24.99 396,849 -0.22(-0.88%)
Oct 04, 2019 25.16 25.26 24.92 25.21 531,117 +0.12(+0.49%)
Oct 03, 2019 24.62 25.09 24.46 25.09 872,437 +0.32(+1.29%)
Oct 02, 2019 25.25 25.28 24.73 24.77 707,331 -0.65(-2.55%)
Oct 01, 2019 26.17 26.21 25.42 25.42 536,695 -0.61(-2.33%)
Sep 30, 2019 26.13 26.19 25.99 26.02 442,770 -0.17(-0.66%)
Sep 27, 2019 26.07 26.40 25.99 26.20 509,150 -0.03(-0.12%)
Sep 26, 2019 26.47 26.47 26.09 26.23 501,877 -0.34(-1.26%)
Sep 25, 2019 26.39 26.60 26.34 26.57 406,596 +0.04(+0.15%)
Sep 24, 2019 26.88 26.88 26.37 26.52 764,195 -0.45(-1.65%)
Sep 23, 2019 26.79 27.04 26.74 26.97 577,597 +0.02(+0.09%)
Sep 20, 2019 26.96 27.08 26.85 26.95 629,111 +0.02(+0.06%)
Sep 19, 2019 27.18 27.25 26.88 26.93 653,011 -0.12(-0.45%)
Sep 18, 2019 26.98 27.11 26.86 27.05 508,487 -0.10(-0.36%)
Sep 17, 2019 27.60 27.60 27.01 27.15 1,399,320 -0.48(-1.74%)
Sep 16, 2019 27.81 27.81 27.29 27.63 1,165,772 +0.97(+3.63%)
Sep 13, 2019 26.60 26.78 26.49 26.66 584,069 +0.21(+0.80%)
Sep 12, 2019 26.23 26.55 26.04 26.45 949,181 -0.17(-0.64%)
Sep 11, 2019 26.70 26.93 26.44 26.62 1,223,585 +0.05(+0.18%)
Sep 10, 2019 26.41 26.95 26.37 26.57 808,572 +0.30(+1.14%)
Sep 09, 2019 25.86 26.30 25.86 26.27 540,592 +0.54(+2.08%)
Sep 06, 2019 25.51 25.73 25.38 25.73 528,567 +0.14(+0.54%)
Sep 05, 2019 25.43 25.86 25.43 25.60 942,429 +0.33(+1.32%)
Sep 04, 2019 25.17 25.34 25.16 25.26 468,432 +0.39(+1.57%)
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.