Skip to main content

US Energy Ishares ETF (NY: IYE )

48.90 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 24.65 24.75 24.22 24.34 3,665,532 -0.38(-1.55%)
Jul 29, 2021 24.82 24.90 24.59 24.73 1,913,861 +0.19(+0.78%)
Jul 28, 2021 24.38 24.72 24.14 24.53 2,260,774 +0.26(+1.05%)
Jul 27, 2021 24.34 24.38 24.04 24.28 2,847,247 -0.28(-1.15%)
Jul 26, 2021 23.96 24.64 23.96 24.56 4,734,119 +0.61(+2.55%)
Jul 23, 2021 24.15 24.15 23.73 23.95 14,255,841 -0.12(-0.49%)
Jul 22, 2021 24.32 24.32 23.86 24.07 1,474,121 -0.28(-1.16%)
Jul 21, 2021 23.97 24.53 23.91 24.35 2,819,939 +0.81(+3.45%)
Jul 20, 2021 23.20 23.75 23.03 23.54 2,978,543 +0.38(+1.65%)
Jul 19, 2021 23.23 23.50 22.85 23.16 4,753,084 -0.85(-3.53%)
Jul 16, 2021 24.87 24.87 23.97 24.01 2,150,909 -0.67(-2.73%)
Jul 15, 2021 24.82 25.06 24.58 24.68 2,747,443 -0.36(-1.42%)
Jul 14, 2021 25.89 26.16 24.95 25.04 1,800,105 -0.75(-2.90%)
Jul 13, 2021 25.92 26.01 25.66 25.78 1,458,863 -0.23(-0.88%)
Jul 12, 2021 25.76 26.16 25.59 26.01 1,568,981 -0.03(-0.10%)
Jul 09, 2021 25.81 26.06 25.54 26.04 2,752,424 +0.52(+2.04%)
Jul 08, 2021 25.19 25.74 25.09 25.52 1,990,504 -0.07(-0.28%)
Jul 07, 2021 25.97 26.25 25.35 25.59 2,388,484 -0.45(-1.71%)
Jul 06, 2021 26.86 26.86 25.95 26.04 2,057,090 -0.85(-3.15%)
Jul 02, 2021 26.87 26.99 26.62 26.89 1,373,990 -0.09(-0.34%)
Jul 01, 2021 27.10 27.18 26.73 26.98 2,202,996 +0.46(+1.75%)
Jun 30, 2021 26.26 26.57 26.25 26.51 1,682,971 +0.34(+1.29%)
Jun 29, 2021 26.49 26.60 26.16 26.17 1,208,892 -0.10(-0.38%)
Jun 28, 2021 27.13 27.13 26.21 26.28 2,000,723 -0.91(-3.35%)
Jun 25, 2021 27.07 27.20 26.98 27.19 1,403,288 +0.15(+0.54%)
Jun 24, 2021 26.91 27.05 26.70 27.04 1,484,914 +0.24(+0.88%)
Jun 23, 2021 26.94 27.26 26.78 26.80 1,501,356 +0.09(+0.34%)
Jun 22, 2021 26.48 26.82 26.20 26.71 1,559,059 +0.15(+0.58%)
Jun 21, 2021 25.71 26.59 25.71 26.56 2,265,356 +1.10(+4.33%)
Jun 18, 2021 25.73 26.02 25.45 25.45 2,674,317 -0.76(-2.89%)
Jun 17, 2021 27.10 27.32 25.91 26.21 4,172,134 -0.99(-3.65%)
Jun 16, 2021 27.26 27.48 26.93 27.20 2,091,111 -0.14(-0.50%)
Jun 15, 2021 26.96 27.36 26.90 27.34 2,009,015 +0.55(+2.04%)
Jun 14, 2021 27.05 27.18 26.60 26.79 1,562,676 -0.10(-0.37%)
Jun 11, 2021 27.13 27.23 26.89 26.89 1,694,002 -0.08(-0.30%)
Jun 10, 2021 27.36 27.50 26.70 26.98 2,413,664 -0.01(-0.05%)
Jun 09, 2021 27.25 27.33 26.99 26.99 1,796,504 -0.16(-0.60%)
Jun 08, 2021 26.87 27.23 26.53 27.15 2,268,416 +0.23(+0.84%)
Jun 07, 2021 27.02 27.17 26.89 26.93 1,452,239 -0.07(-0.27%)
Jun 04, 2021 27.03 27.11 26.64 27.00 1,903,429 +0.17(+0.64%)
Jun 03, 2021 26.65 26.96 26.46 26.83 2,062,438 +0.09(+0.34%)
Jun 02, 2021 26.47 26.85 26.11 26.74 2,724,985 +0.47(+1.79%)
Jun 01, 2021 25.75 26.31 25.75 26.27 2,956,137 +0.96(+3.79%)
May 28, 2021 25.44 25.44 25.18 25.31 2,034,211 +0.05(+0.18%)
May 27, 2021 25.40 25.57 25.13 25.26 3,145,759 -0.02(-0.07%)
May 26, 2021 25.02 25.34 24.93 25.28 7,442,782 +0.26(+1.05%)
May 25, 2021 25.49 25.52 24.97 25.02 2,186,461 -0.52(-2.02%)
May 24, 2021 25.48 25.59 25.17 25.53 1,779,584 +0.24(+0.93%)
May 21, 2021 25.53 25.66 25.27 25.30 2,948,246 +0.06(+0.25%)
May 20, 2021 25.25 25.35 24.90 25.23 2,782,279 -0.03(-0.11%)
May 19, 2021 25.34 25.55 24.93 25.26 4,818,946 -0.63(-2.45%)
May 18, 2021 26.45 26.54 25.85 25.89 3,085,450 -0.61(-2.29%)
May 17, 2021 25.86 26.50 25.78 26.50 3,268,414 +0.58(+2.24%)
May 14, 2021 25.35 25.98 25.35 25.92 3,504,857 +0.84(+3.36%)
May 13, 2021 25.08 25.58 24.79 25.08 4,418,080 -0.33(-1.28%)
May 12, 2021 25.41 26.16 25.31 25.41 3,359,034 +0.11(+0.43%)
May 11, 2021 25.48 25.80 25.11 25.30 4,558,770 -0.65(-2.51%)
May 10, 2021 26.33 26.68 25.94 25.95 2,833,562 -0.05(-0.21%)
May 07, 2021 25.22 26.01 25.17 26.00 4,184,125 +0.52(+2.02%)
May 06, 2021 25.41 25.50 24.90 25.49 2,334,358 +0.08(+0.32%)
May 05, 2021 25.15 25.45 24.69 25.41 3,645,792 +0.81(+3.31%)
May 04, 2021 24.61 24.79 24.31 24.59 2,970,635 +0.01(+0.04%)
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.