Skip to main content

US Energy Ishares ETF (NY: IYE )

49.02 +0.12 (+0.25%)
Streaming Delayed Price Updated: 10:14 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 14.39 14.52 14.17 14.25 1,737,773 -0.04(-0.31%)
Sep 29, 2020 14.64 14.66 14.15 14.29 1,577,507 -0.38(-2.62%)
Sep 28, 2020 14.61 14.84 14.59 14.68 1,993,907 +0.34(+2.37%)
Sep 25, 2020 14.21 14.44 14.11 14.34 1,793,859 +0.00(+0.00%)
Sep 24, 2020 14.26 14.59 14.03 14.34 2,360,780 +0.01(+0.06%)
Sep 23, 2020 15.04 15.12 14.32 14.33 1,892,965 -0.68(-4.52%)
Sep 22, 2020 15.15 15.41 14.99 15.01 1,018,654 -0.14(-0.93%)
Sep 21, 2020 15.28 15.30 14.91 15.15 1,736,989 -0.50(-3.20%)
Sep 18, 2020 15.79 15.85 15.51 15.65 1,284,704 -0.20(-1.28%)
Sep 17, 2020 15.59 15.85 15.41 15.85 1,403,331 +0.02(+0.11%)
Sep 16, 2020 15.37 16.04 15.24 15.83 2,125,474 +0.62(+4.10%)
Sep 15, 2020 15.43 15.58 15.18 15.21 771,951 -0.11(-0.69%)
Sep 14, 2020 15.24 15.46 15.16 15.31 976,718 +0.10(+0.63%)
Sep 11, 2020 15.23 15.31 15.09 15.22 1,372,119 +0.03(+0.17%)
Sep 10, 2020 15.81 15.83 15.18 15.19 2,606,773 -0.56(-3.57%)
Sep 09, 2020 15.83 15.93 15.72 15.75 1,375,677 +0.10(+0.62%)
Sep 08, 2020 16.01 16.04 15.51 15.66 2,862,339 -0.63(-3.88%)
Sep 04, 2020 16.50 16.60 16.08 16.29 1,509,161 -0.07(-0.43%)
Sep 03, 2020 16.45 16.77 16.24 16.36 1,912,860 -0.12(-0.75%)
Sep 02, 2020 16.52 16.66 16.39 16.48 1,275,704 -0.10(-0.58%)
Sep 01, 2020 16.60 16.65 16.39 16.58 736,394 -0.11(-0.68%)
Aug 31, 2020 17.04 17.09 16.69 16.69 689,644 -0.39(-2.26%)
Aug 28, 2020 16.82 17.10 16.75 17.08 805,401 +0.33(+1.94%)
Aug 27, 2020 16.74 16.86 16.56 16.75 1,364,499 +0.03(+0.16%)
Aug 26, 2020 17.09 17.09 16.71 16.73 869,270 -0.37(-2.16%)
Aug 25, 2020 17.42 17.44 17.02 17.10 951,981 -0.24(-1.37%)
Aug 24, 2020 16.97 17.45 16.87 17.33 1,477,978 +0.46(+2.71%)
Aug 21, 2020 16.90 16.96 16.72 16.88 717,531 -0.12(-0.72%)
Aug 20, 2020 17.16 17.22 16.99 17.00 1,066,614 -0.35(-2.03%)
Aug 19, 2020 17.57 17.63 17.32 17.35 858,449 -0.19(-1.10%)
Aug 18, 2020 17.73 17.90 17.52 17.55 870,280 -0.27(-1.53%)
Aug 17, 2020 17.92 17.92 17.69 17.82 765,376 -0.10(-0.54%)
Aug 14, 2020 17.58 17.92 17.56 17.91 1,043,858 +0.18(+1.04%)
Aug 13, 2020 17.96 18.07 17.69 17.73 1,125,850 -0.36(-1.99%)
Aug 12, 2020 18.12 18.27 17.89 18.09 1,201,591 +0.22(+1.23%)
Aug 11, 2020 18.32 18.50 17.80 17.87 1,645,234 -0.08(-0.44%)
Aug 10, 2020 17.54 17.96 17.52 17.95 1,684,787 +0.54(+3.08%)
Aug 07, 2020 17.27 17.45 17.05 17.41 1,552,527 +0.04(+0.25%)
Aug 06, 2020 17.41 17.55 17.30 17.37 1,662,880 -0.13(-0.75%)
Aug 05, 2020 17.63 17.69 17.33 17.50 1,755,550 +0.20(+1.17%)
Aug 04, 2020 16.82 17.34 16.82 17.30 2,053,288 +0.42(+2.50%)
Aug 03, 2020 16.82 16.97 16.68 16.88 2,519,667 +0.05(+0.31%)
Jul 31, 2020 16.64 16.82 16.47 16.82 2,400,725 -0.07(-0.42%)
Jul 30, 2020 17.20 17.20 16.72 16.89 2,997,269 -0.66(-3.75%)
Jul 29, 2020 17.22 17.56 17.14 17.55 1,946,626 +0.37(+2.15%)
Jul 28, 2020 17.38 17.56 17.16 17.18 2,181,121 -0.31(-1.76%)
Jul 27, 2020 17.47 17.58 17.25 17.49 1,821,213 +0.02(+0.10%)
Jul 24, 2020 17.62 17.83 17.43 17.47 1,769,129 -0.12(-0.70%)
Jul 23, 2020 17.51 17.68 17.37 17.60 2,394,745 -0.01(-0.05%)
Jul 22, 2020 17.61 17.64 17.36 17.61 1,549,664 -0.23(-1.28%)
Jul 21, 2020 17.10 17.96 17.10 17.83 3,826,238 +1.02(+6.06%)
Jul 20, 2020 17.07 17.23 16.81 16.82 2,408,967 -0.29(-1.69%)
Jul 17, 2020 17.39 17.61 17.04 17.11 1,903,211 -0.25(-1.42%)
Jul 16, 2020 17.35 17.57 17.11 17.35 1,904,543 -0.10(-0.55%)
Jul 15, 2020 17.48 17.56 17.19 17.45 2,914,284 +0.35(+2.06%)
Jul 14, 2020 16.39 17.12 16.36 17.10 3,785,062 +0.58(+3.51%)
Jul 13, 2020 16.74 16.82 16.40 16.52 2,943,064 -0.10(-0.58%)
Jul 10, 2020 16.06 16.62 16.03 16.61 3,269,867 +0.50(+3.11%)
Jul 09, 2020 16.88 16.90 16.09 16.11 3,482,921 -0.80(-4.73%)
Jul 08, 2020 16.95 17.19 16.78 16.91 2,328,936 -0.02(-0.10%)
Jul 07, 2020 17.22 17.27 16.90 16.93 2,507,319 -0.51(-2.92%)
Jul 06, 2020 17.68 17.82 17.23 17.44 1,915,832 +0.06(+0.35%)
Jul 02, 2020 17.57 17.76 17.33 17.38 1,849,032 +0.23(+1.33%)
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.