Skip to main content

US Energy Ishares ETF (NY: IYE )

49.42 +0.52 (+1.07%)
Streaming Delayed Price Updated: 3:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 27.49 27.74 27.20 27.38 260,439 -0.13(-0.47%)
Jul 30, 2019 27.03 27.55 26.99 27.51 187,409 +0.38(+1.41%)
Jul 29, 2019 27.22 27.22 26.95 27.13 211,756 -0.11(-0.39%)
Jul 26, 2019 27.38 27.40 27.15 27.24 237,762 -0.16(-0.59%)
Jul 25, 2019 27.83 27.84 27.31 27.40 230,280 -0.33(-1.20%)
Jul 24, 2019 27.57 27.91 27.57 27.73 267,986 +0.10(+0.35%)
Jul 23, 2019 27.56 27.68 27.47 27.64 285,715 +0.10(+0.35%)
Jul 22, 2019 27.45 27.63 27.32 27.54 220,772 +0.11(+0.39%)
Jul 19, 2019 27.29 27.49 27.19 27.43 263,975 +0.15(+0.54%)
Jul 18, 2019 27.16 27.29 27.00 27.29 271,011 -0.01(-0.03%)
Jul 17, 2019 27.60 27.66 27.28 27.29 465,319 -0.33(-1.21%)
Jul 16, 2019 27.93 28.01 27.53 27.63 244,418 -0.33(-1.19%)
Jul 15, 2019 28.29 28.32 27.89 27.96 152,827 -0.28(-0.98%)
Jul 12, 2019 28.16 28.33 28.16 28.24 199,981 +0.08(+0.29%)
Jul 11, 2019 28.15 28.20 27.99 28.16 271,407 +0.02(+0.06%)
Jul 10, 2019 27.94 28.18 27.93 28.14 410,294 +0.40(+1.44%)
Jul 09, 2019 27.68 27.75 27.48 27.74 253,591 +0.02(+0.09%)
Jul 08, 2019 27.62 27.88 27.59 27.72 305,229 +0.02(+0.06%)
Jul 05, 2019 27.55 27.72 27.48 27.70 276,897 +0.06(+0.21%)
Jul 03, 2019 27.59 27.66 27.42 27.64 204,288 +0.15(+0.56%)
Jul 02, 2019 27.92 27.92 27.42 27.49 368,726 -0.54(-1.91%)
Jul 01, 2019 28.31 28.42 27.94 28.03 421,397 +0.07(+0.23%)
Jun 28, 2019 27.69 28.00 27.69 27.96 673,783 +0.32(+1.18%)
Jun 27, 2019 27.87 27.90 27.59 27.64 327,478 -0.21(-0.76%)
Jun 26, 2019 27.67 28.04 27.60 27.85 523,288 +0.46(+1.66%)
Jun 25, 2019 27.60 27.63 27.38 27.39 362,760 -0.26(-0.94%)
Jun 24, 2019 27.90 27.95 27.60 27.65 234,314 -0.24(-0.87%)
Jun 21, 2019 27.76 27.98 27.71 27.90 594,160 +0.20(+0.70%)
Jun 20, 2019 27.51 27.77 27.51 27.70 503,861 +0.61(+2.25%)
Jun 19, 2019 27.07 27.25 26.95 27.09 586,141 -0.06(-0.21%)
Jun 18, 2019 26.83 27.29 26.83 27.15 390,644 +0.41(+1.55%)
Jun 17, 2019 26.45 26.81 26.38 26.73 359,232 +0.22(+0.84%)
Jun 14, 2019 26.74 26.74 26.45 26.51 344,656 -0.21(-0.78%)
Jun 13, 2019 26.71 26.82 26.61 26.72 516,583 +0.33(+1.25%)
Jun 12, 2019 26.62 26.64 26.32 26.39 578,713 -0.41(-1.53%)
Jun 11, 2019 26.97 27.08 26.80 26.80 440,967 +0.04(+0.15%)
Jun 10, 2019 26.82 27.03 26.74 26.76 353,321 +0.06(+0.24%)
Jun 07, 2019 26.66 26.88 26.61 26.70 458,549 +0.10(+0.39%)
Jun 06, 2019 26.24 26.69 26.21 26.59 607,521 +0.42(+1.60%)
Jun 05, 2019 26.47 26.51 25.98 26.17 520,485 -0.33(-1.25%)
Jun 04, 2019 26.24 26.52 26.18 26.50 381,541 +0.48(+1.86%)
Jun 03, 2019 25.81 26.12 25.81 26.02 789,104 +0.35(+1.38%)
May 31, 2019 25.72 25.98 25.66 25.66 826,033 -0.45(-1.73%)
May 30, 2019 26.42 26.45 26.03 26.12 530,022 -0.33(-1.25%)
May 29, 2019 26.20 26.45 26.07 26.45 572,546 -0.12(-0.46%)
May 28, 2019 26.95 26.96 26.55 26.57 424,010 -0.30(-1.11%)
May 24, 2019 27.03 27.10 26.66 26.86 401,478 +0.05(+0.18%)
May 23, 2019 27.28 27.36 26.65 26.82 745,280 -0.93(-3.34%)
May 22, 2019 28.08 28.09 27.65 27.74 399,839 -0.48(-1.71%)
May 21, 2019 28.00 28.28 27.97 28.23 247,861 +0.35(+1.24%)
May 20, 2019 27.86 28.02 27.83 27.88 324,728 -0.01(-0.03%)
May 17, 2019 27.97 28.16 27.88 27.89 397,508 -0.32(-1.14%)
May 16, 2019 28.14 28.32 28.14 28.21 317,278 +0.13(+0.46%)
May 15, 2019 27.74 28.12 27.68 28.08 560,320 +0.18(+0.64%)
May 14, 2019 27.69 28.13 27.69 27.90 452,496 +0.35(+1.29%)
May 13, 2019 27.81 27.90 27.41 27.55 823,167 -0.49(-1.75%)
May 10, 2019 27.86 28.11 27.52 28.04 484,603 +0.14(+0.49%)
May 09, 2019 27.80 27.98 27.53 27.90 595,435 -0.02(-0.06%)
May 08, 2019 27.88 28.14 27.88 27.92 485,592 +0.01(+0.03%)
May 07, 2019 27.82 27.94 27.58 27.91 567,482 -0.22(-0.77%)
May 06, 2019 27.86 28.25 27.86 28.13 471,282 +0.02(+0.06%)
May 03, 2019 28.08 28.34 28.05 28.11 465,869 +0.27(+0.96%)
May 02, 2019 28.15 28.33 27.85 27.85 554,804 -0.49(-1.74%)
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.