US Energy Ishares ETF (NY: IYE )

46.39 +0.10 (+0.22%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 25.28 25.28 25.02 25.15 2,047,043 +0.04(+0.18%)
May 27, 2021 25.24 25.41 24.98 25.10 3,165,604 -0.02(-0.07%)
May 26, 2021 24.87 25.18 24.78 25.12 7,489,734 +0.26(+1.05%)
May 25, 2021 25.33 25.36 24.81 24.86 2,200,254 -0.51(-2.02%)
May 24, 2021 25.32 25.43 25.01 25.37 1,790,810 +0.23(+0.93%)
May 21, 2021 25.37 25.50 25.11 25.14 2,966,844 +0.06(+0.25%)
May 20, 2021 25.09 25.19 24.74 25.08 2,799,831 -0.03(-0.11%)
May 19, 2021 25.18 25.39 24.78 25.10 4,849,345 -0.63(-2.45%)
May 18, 2021 26.28 26.37 25.69 25.73 3,104,915 -0.60(-2.29%)
May 17, 2021 25.70 26.33 25.61 26.33 3,289,033 +0.58(+2.24%)
May 14, 2021 25.19 25.82 25.19 25.76 3,526,966 +0.84(+3.36%)
May 13, 2021 24.92 25.42 24.63 24.92 4,445,951 -0.32(-1.28%)
May 12, 2021 25.25 26.00 25.16 25.25 3,380,224 +0.11(+0.43%)
May 11, 2021 25.32 25.64 24.95 25.14 4,587,528 -0.65(-2.51%)
May 10, 2021 26.16 26.51 25.78 25.79 2,851,437 -0.05(-0.21%)
May 07, 2021 25.06 25.85 25.01 25.84 4,210,520 +0.51(+2.03%)
May 06, 2021 25.25 25.34 24.74 25.33 2,349,084 +0.08(+0.32%)
May 05, 2021 24.99 25.29 24.54 25.25 3,668,791 +0.81(+3.31%)
May 04, 2021 24.45 24.63 24.16 24.44 2,989,375 +0.01(+0.04%)
May 03, 2021 24.04 24.48 23.98 24.43 2,121,378 +0.66(+2.76%)
Apr 30, 2021 24.11 24.38 23.73 23.77 2,893,800 -0.68(-2.80%)
Apr 29, 2021 24.49 24.72 24.13 24.45 4,091,534 +0.29(+1.19%)
Apr 28, 2021 23.50 24.24 23.50 24.17 2,598,971 +0.79(+3.39%)
Apr 27, 2021 23.18 23.45 23.08 23.37 2,495,156 +0.29(+1.25%)
Apr 26, 2021 22.87 23.25 22.87 23.09 1,971,671 +0.15(+0.67%)
Apr 23, 2021 22.75 23.03 22.63 22.93 1,808,569 +0.24(+1.07%)
Apr 22, 2021 23.12 23.12 22.65 22.69 2,644,963 -0.31(-1.37%)
Apr 21, 2021 22.37 23.05 22.30 23.01 2,642,128 +0.33(+1.47%)
Apr 20, 2021 23.26 23.26 22.46 22.67 3,004,416 -0.62(-2.67%)
Apr 19, 2021 23.36 23.55 23.09 23.29 2,450,133 -0.02(-0.08%)
Apr 16, 2021 23.69 23.73 23.24 23.31 1,891,262 -0.21(-0.88%)
Apr 15, 2021 23.73 23.73 23.41 23.52 2,532,230 -0.19(-0.80%)
Apr 14, 2021 23.28 24.00 23.26 23.71 2,839,809 +0.67(+2.93%)
Apr 13, 2021 22.99 23.17 22.82 23.03 2,302,552 +0.02(+0.08%)
Apr 12, 2021 23.39 23.56 22.95 23.01 2,145,910 -0.22(-0.93%)
Apr 09, 2021 23.33 23.53 23.10 23.23 2,130,782 -0.13(-0.54%)
Apr 08, 2021 23.50 23.50 23.10 23.36 3,296,785 -0.33(-1.41%)
Apr 07, 2021 23.61 23.77 23.51 23.69 2,952,183 +0.11(+0.46%)
Apr 06, 2021 23.70 24.07 23.54 23.58 3,714,867 -0.04(-0.15%)
Apr 05, 2021 24.18 24.18 23.49 23.62 2,900,557 -0.58(-2.42%)
Apr 01, 2021 23.72 24.20 23.58 24.20 4,512,644 +0.60(+2.55%)
Mar 31, 2021 23.76 23.82 23.52 23.60 3,636,285 -0.17(-0.72%)
Mar 30, 2021 23.75 24.01 23.60 23.77 3,461,266 -0.22(-0.90%)
Mar 29, 2021 24.10 24.18 23.69 23.99 3,544,344 -0.31(-1.26%)
Mar 26, 2021 24.05 24.31 23.84 24.29 3,910,009 +0.62(+2.62%)
Mar 25, 2021 23.18 23.75 22.82 23.67 6,267,792 +0.07(+0.29%)
Mar 24, 2021 23.37 23.90 23.37 23.60 11,628,742 +0.56(+2.41%)
Mar 23, 2021 22.89 23.54 22.78 23.05 47,563,388 -0.31(-1.34%)
Mar 22, 2021 23.55 23.63 23.34 23.36 3,106,040 -0.25(-1.06%)
Mar 19, 2021 23.60 23.98 23.28 23.61 3,432,205 +0.04(+0.19%)
Mar 18, 2021 24.48 24.56 23.48 23.57 3,972,575 -1.16(-4.71%)
Mar 17, 2021 24.39 24.80 24.24 24.73 3,059,827 +0.21(+0.84%)
Mar 16, 2021 24.87 24.87 24.38 24.52 3,239,676 -0.70(-2.77%)
Mar 15, 2021 25.42 25.50 24.93 25.22 2,590,462 -0.28(-1.09%)
Mar 12, 2021 25.52 25.71 25.31 25.50 2,468,624 +0.03(+0.11%)
Mar 11, 2021 25.51 25.87 25.38 25.47 2,293,337 +0.06(+0.25%)
Mar 10, 2021 24.78 25.51 24.73 25.41 3,347,186 +0.67(+2.72%)
Mar 09, 2021 25.15 25.44 24.63 24.74 2,664,460 -0.50(-1.99%)
Mar 08, 2021 25.46 25.56 24.87 25.24 4,798,837 +0.04(+0.14%)
Mar 05, 2021 24.98 25.24 24.35 25.21 3,757,864 +0.91(+3.76%)
Mar 04, 2021 23.92 24.73 23.74 24.29 4,938,686 +0.59(+2.49%)
Mar 03, 2021 23.57 24.25 23.57 23.70 3,398,425 +0.32(+1.38%)
Mar 02, 2021 23.53 23.77 23.38 23.38 3,018,894 -0.12(-0.50%)
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.