Skip to main content

US Energy Ishares ETF (NY: IYE )

49.40 +0.50 (+1.02%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 27.79 28.13 27.49 27.60 3,972,471 -0.74(-2.60%)
Nov 29, 2021 28.76 29.04 28.24 28.34 2,245,505 +0.20(+0.72%)
Nov 26, 2021 28.00 28.26 27.46 28.13 3,337,061 -1.18(-4.02%)
Nov 24, 2021 28.81 29.43 28.81 29.31 1,454,773 +0.30(+1.05%)
Nov 23, 2021 28.55 29.08 28.55 29.01 2,161,742 +0.76(+2.71%)
Nov 22, 2021 27.81 28.70 27.80 28.24 2,710,634 +0.40(+1.42%)
Nov 19, 2021 28.22 28.29 27.76 27.85 1,970,761 -0.94(-3.26%)
Nov 18, 2021 28.88 28.89 28.76 28.79 1,404,854 -0.16(-0.54%)
Nov 17, 2021 29.14 29.53 28.85 28.94 1,370,396 -0.42(-1.44%)
Nov 16, 2021 29.35 29.58 29.20 29.37 1,359,671 +0.06(+0.22%)
Nov 15, 2021 29.14 29.47 28.87 29.30 987,603 +0.16(+0.54%)
Nov 12, 2021 29.06 29.28 28.97 29.15 1,578,500 -0.06(-0.19%)
Nov 11, 2021 29.06 29.40 29.05 29.20 1,604,174 +0.21(+0.73%)
Nov 10, 2021 29.62 28.99 2,254,212 -0.83(-2.78%)
Nov 09, 2021 29.74 29.82 29.33 29.82 1,886,873 +0.09(+0.31%)
Nov 08, 2021 29.68 30.02 29.58 29.73 1,670,588 +0.31(+1.07%)
Nov 05, 2021 29.38 29.55 29.19 29.41 2,292,270 +0.38(+1.30%)
Nov 04, 2021 29.38 29.46 28.80 29.04 2,694,148 +0.06(+0.19%)
Nov 03, 2021 28.88 29.27 28.78 28.98 1,899,697 -0.26(-0.88%)
Nov 02, 2021 29.40 29.58 29.16 29.24 2,739,210 -0.30(-1.03%)
Nov 01, 2021 29.31 29.59 29.22 29.54 4,685,903 +0.53(+1.84%)
Oct 29, 2021 29.29 29.35 28.88 29.01 1,743,060 -0.14(-0.47%)
Oct 28, 2021 28.76 29.17 28.76 29.15 2,711,467 +0.25(+0.86%)
Oct 27, 2021 29.31 29.54 28.84 28.90 3,319,408 -0.64(-2.15%)
Oct 26, 2021 29.54 29.53 1,631,567 +0.11(+0.38%)
Oct 25, 2021 29.30 29.56 29.20 29.42 2,462,357 +0.44(+1.53%)
Oct 22, 2021 28.86 29.01 28.55 28.98 4,080,866 +0.24(+0.83%)
Oct 21, 2021 29.04 29.15 28.53 28.74 6,141,843 -0.49(-1.67%)
Oct 20, 2021 28.85 29.23 28.74 29.23 1,755,355 +0.17(+0.57%)
Oct 19, 2021 28.88 29.17 28.70 29.06 1,799,492 +0.33(+1.15%)
Oct 18, 2021 28.93 29.12 28.58 28.73 2,413,411 +0.07(+0.26%)
Oct 15, 2021 28.81 28.92 28.65 28.66 1,368,584 +0.13(+0.45%)
Oct 14, 2021 28.57 28.67 28.25 28.53 1,924,197 +0.32(+1.14%)
Oct 13, 2021 27.99 28.34 27.70 28.21 2,011,222 +0.05(+0.16%)
Oct 12, 2021 28.10 28.43 27.96 28.16 2,305,779 +0.07(+0.26%)
Oct 11, 2021 28.54 28.68 28.08 28.09 2,497,388 -0.06(-0.20%)
Oct 08, 2021 27.63 28.22 27.63 28.14 2,718,806 +0.79(+2.90%)
Oct 07, 2021 27.23 27.50 27.09 27.35 2,547,887 +0.22(+0.82%)
Oct 06, 2021 26.95 27.23 26.62 27.13 3,994,119 -0.23(-0.84%)
Oct 05, 2021 27.58 27.86 27.08 27.36 2,947,763 +0.13(+0.47%)
Oct 04, 2021 27.12 27.52 26.97 27.23 4,158,308 +0.39(+1.44%)
Oct 01, 2021 26.24 26.87 26.20 26.84 3,207,564 +0.80(+3.08%)
Sep 30, 2021 26.40 26.47 26.02 26.04 4,188,794 -0.32(-1.22%)
Sep 29, 2021 26.40 26.53 26.08 26.36 2,458,065 -0.05(-0.17%)
Sep 28, 2021 26.62 26.87 26.36 26.41 5,159,654 +0.06(+0.24%)
Sep 27, 2021 25.98 26.46 25.98 26.35 2,655,168 +0.88(+3.44%)
Sep 24, 2021 25.15 25.58 25.14 25.47 2,256,110 +0.19(+0.74%)
Sep 23, 2021 24.64 25.37 24.53 25.28 2,072,977 +0.78(+3.20%)
Sep 22, 2021 24.12 24.75 24.12 24.50 2,815,561 +0.75(+3.15%)
Sep 21, 2021 23.96 24.07 23.50 23.75 2,368,511 +0.08(+0.35%)
Sep 20, 2021 23.79 23.96 23.30 23.67 2,934,888 -0.77(-3.13%)
Sep 17, 2021 24.54 24.86 24.37 24.43 2,775,079 -0.19(-0.78%)
Sep 16, 2021 24.88 24.88 24.50 24.63 2,838,485 -0.26(-1.06%)
Sep 15, 2021 24.32 24.93 24.32 24.89 4,923,883 +0.90(+3.76%)
Sep 14, 2021 24.56 24.61 23.91 23.99 3,430,265 -0.38(-1.57%)
Sep 13, 2021 23.96 24.52 23.96 24.37 3,572,761 +0.69(+2.93%)
Sep 10, 2021 24.05 24.10 23.65 23.68 2,206,730 +0.01(+0.04%)
Sep 09, 2021 23.54 24.05 23.40 23.67 1,740,857 +0.03(+0.12%)
Sep 08, 2021 24.08 24.22 23.64 23.64 1,578,020 -0.28(-1.18%)
Sep 07, 2021 23.93 24.24 23.85 23.92 1,521,793 -0.16(-0.68%)
Sep 03, 2021 24.18 24.33 23.98 24.09 1,312,534 -0.12(-0.49%)
Sep 02, 2021 23.81 24.40 23.81 24.21 2,339,621 +0.61(+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.