US Energy Ishares ETF (NY: IYE )

30.53 USD UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 30.39 30.67 29.80 30.53 3,075,062 -1.28(-4.02%)
Nov 24, 2021 31.27 31.94 31.27 31.81 1,340,556 +0.33(+1.05%)
Nov 23, 2021 30.98 31.55 30.98 31.48 1,992,019 +0.83(+2.71%)
Nov 22, 2021 30.18 31.14 30.17 30.65 2,497,817 +0.43(+1.42%)
Nov 19, 2021 30.62 30.70 30.13 30.22 1,816,033 -1.02(-3.27%)
Nov 18, 2021 31.34 31.35 31.21 31.24 1,294,556 -0.17(-0.54%)
Nov 17, 2021 31.62 32.04 31.31 31.41 1,262,804 -0.46(-1.44%)
Nov 16, 2021 31.85 32.10 31.69 31.87 1,252,921 +0.07(+0.22%)
Nov 15, 2021 31.62 31.98 31.33 31.80 910,065 +0.17(+0.54%)
Nov 12, 2021 31.54 31.77 31.44 31.63 1,454,569 -0.06(-0.19%)
Nov 11, 2021 31.54 31.91 31.53 31.69 1,478,227 +0.23(+0.73%)
Nov 10, 2021 32.14 31.46 2,077,229 -0.90(-2.78%)
Nov 09, 2021 32.27 32.36 31.83 32.36 1,738,731 +0.10(+0.31%)
Nov 08, 2021 32.21 32.58 32.10 32.26 1,539,427 +0.34(+1.07%)
Nov 05, 2021 31.88 32.07 31.68 31.92 2,112,299 +0.41(+1.30%)
Nov 04, 2021 31.88 31.97 31.25 31.51 2,482,625 +0.06(+0.19%)
Nov 03, 2021 31.34 31.76 31.23 31.45 1,750,548 -0.28(-0.88%)
Nov 02, 2021 31.90 32.10 31.64 31.73 2,524,149 -0.33(-1.03%)
Nov 01, 2021 31.81 32.11 31.71 32.06 4,318,003 +0.58(+1.84%)
Oct 29, 2021 31.79 31.85 31.34 31.48 1,606,209 -0.15(-0.47%)
Oct 28, 2021 31.21 31.66 31.21 31.63 2,498,584 +0.27(+0.86%)
Oct 27, 2021 31.81 32.06 31.30 31.36 3,058,795 -0.69(-2.15%)
Oct 26, 2021 32.06 32.05 1,503,470 +0.12(+0.38%)
Oct 25, 2021 31.80 32.08 31.69 31.93 2,269,032 +0.48(+1.53%)
Oct 22, 2021 31.32 31.48 30.98 31.45 3,760,469 +0.26(+0.83%)
Oct 21, 2021 31.51 31.63 30.96 31.19 5,659,634 -0.53(-1.67%)
Oct 20, 2021 31.31 31.73 31.19 31.72 1,617,539 +0.18(+0.57%)
Oct 19, 2021 31.34 31.66 31.15 31.54 1,658,210 +0.36(+1.15%)
Oct 18, 2021 31.39 31.61 31.01 31.18 2,223,929 +0.08(+0.26%)
Oct 15, 2021 31.26 31.38 31.09 31.10 1,261,134 +0.14(+0.45%)
Oct 14, 2021 31.00 31.11 30.66 30.96 1,773,125 +0.35(+1.14%)
Oct 13, 2021 30.37 30.76 30.07 30.61 1,853,317 +0.05(+0.16%)
Oct 12, 2021 30.49 30.85 30.34 30.56 2,124,748 +0.08(+0.26%)
Oct 11, 2021 30.97 31.12 30.47 30.48 2,301,313 -0.06(-0.20%)
Oct 08, 2021 29.98 30.62 29.98 30.54 2,505,347 +0.86(+2.90%)
Oct 07, 2021 29.55 29.84 29.40 29.68 2,347,847 +0.24(+0.82%)
Oct 06, 2021 29.25 29.55 28.89 29.44 3,680,533 -0.25(-0.84%)
Oct 05, 2021 29.93 30.23 29.39 29.69 2,716,328 +0.14(+0.47%)
Oct 04, 2021 29.43 29.87 29.27 29.55 3,831,831 +0.42(+1.44%)
Oct 01, 2021 28.48 29.16 28.43 29.13 2,955,732 +0.87(+3.08%)
Sep 30, 2021 28.65 28.72 28.24 28.26 3,859,923 -0.35(-1.22%)
Sep 29, 2021 28.65 28.79 28.30 28.61 2,265,077 -0.05(-0.17%)
Sep 28, 2021 28.89 29.16 28.61 28.66 4,754,559 +0.07(+0.24%)
Sep 27, 2021 28.19 28.71 28.19 28.59 2,446,705 +0.95(+3.44%)
Sep 24, 2021 27.29 27.76 27.28 27.64 2,078,978 -0.10(-0.36%)
Sep 23, 2021 27.04 27.84 26.91 27.74 1,889,271 +0.86(+3.20%)
Sep 22, 2021 26.46 27.16 26.46 26.88 2,566,048 +0.82(+3.15%)
Sep 21, 2021 26.29 26.41 25.79 26.06 2,158,615 +0.09(+0.35%)
Sep 20, 2021 26.10 26.29 25.57 25.97 2,674,800 -0.84(-3.13%)
Sep 17, 2021 26.93 27.28 26.74 26.81 2,529,153 -0.21(-0.78%)
Sep 16, 2021 27.30 27.30 26.88 27.02 2,586,940 -0.29(-1.06%)
Sep 15, 2021 26.69 27.35 26.68 27.31 4,487,531 +0.99(+3.76%)
Sep 14, 2021 26.95 27.00 26.23 26.32 3,126,277 -0.42(-1.57%)
Sep 13, 2021 26.29 26.90 26.29 26.74 3,256,145 +0.76(+2.93%)
Sep 10, 2021 26.39 26.44 25.95 25.98 2,011,171 +0.01(+0.04%)
Sep 09, 2021 25.83 26.39 25.68 25.97 1,586,584 +0.03(+0.12%)
Sep 08, 2021 26.42 26.58 25.94 25.94 1,438,177 -0.31(-1.18%)
Sep 07, 2021 26.26 26.60 26.17 26.25 1,386,933 -0.18(-0.68%)
Sep 03, 2021 26.53 26.70 26.31 26.43 1,196,218 -0.13(-0.49%)
Sep 02, 2021 26.12 26.77 26.12 26.56 2,132,285 +0.67(+2.59%)
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.