US Energy Ishares ETF (NY: IYE )

46.39 +0.10 (+0.22%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 24.50 24.60 24.06 24.19 3,688,639 -0.38(-1.55%)
Jul 29, 2021 24.66 24.74 24.44 24.57 1,925,926 +0.19(+0.78%)
Jul 28, 2021 24.23 24.56 23.99 24.38 2,275,026 +0.25(+1.05%)
Jul 27, 2021 24.19 24.23 23.89 24.13 2,865,196 -0.28(-1.15%)
Jul 26, 2021 23.81 24.49 23.81 24.41 4,763,962 +0.61(+2.55%)
Jul 23, 2021 24.00 24.00 23.58 23.80 14,345,709 -0.12(-0.49%)
Jul 22, 2021 24.16 24.16 23.71 23.92 1,483,414 -0.28(-1.16%)
Jul 21, 2021 23.82 24.37 23.76 24.20 2,837,716 +0.81(+3.45%)
Jul 20, 2021 23.06 23.60 22.89 23.39 2,997,319 +0.38(+1.65%)
Jul 19, 2021 23.09 23.35 22.71 23.01 4,783,047 -0.84(-3.53%)
Jul 16, 2021 24.72 24.72 23.82 23.86 2,164,468 -0.67(-2.73%)
Jul 15, 2021 24.66 24.91 24.43 24.53 2,764,762 -0.35(-1.42%)
Jul 14, 2021 25.73 25.99 24.80 24.88 1,811,453 -0.74(-2.90%)
Jul 13, 2021 25.76 25.85 25.49 25.62 1,468,060 -0.23(-0.88%)
Jul 12, 2021 25.59 25.99 25.43 25.85 1,578,872 -0.03(-0.10%)
Jul 09, 2021 25.65 25.90 25.38 25.88 2,769,775 +0.52(+2.04%)
Jul 08, 2021 25.03 25.58 24.93 25.36 2,003,052 -0.07(-0.28%)
Jul 07, 2021 25.81 26.08 25.19 25.43 2,403,541 -0.44(-1.72%)
Jul 06, 2021 26.69 26.69 25.79 25.88 2,070,058 -0.84(-3.15%)
Jul 02, 2021 26.70 26.82 26.45 26.72 1,382,651 -0.09(-0.34%)
Jul 01, 2021 26.93 27.01 26.56 26.81 2,216,884 +0.46(+1.75%)
Jun 30, 2021 26.09 26.41 26.08 26.35 1,693,580 +0.34(+1.29%)
Jun 29, 2021 26.33 26.44 25.99 26.01 1,216,513 -0.10(-0.38%)
Jun 28, 2021 26.96 26.96 26.05 26.11 2,013,335 -0.91(-3.35%)
Jun 25, 2021 26.90 27.03 26.81 27.02 1,412,135 +0.14(+0.54%)
Jun 24, 2021 26.74 26.88 26.53 26.87 1,494,275 +0.24(+0.88%)
Jun 23, 2021 26.77 27.09 26.61 26.64 1,510,820 +0.09(+0.34%)
Jun 22, 2021 26.31 26.65 26.04 26.55 1,568,887 +0.15(+0.58%)
Jun 21, 2021 25.55 26.42 25.55 26.39 2,279,637 +1.10(+4.33%)
Jun 18, 2021 25.57 25.86 25.29 25.30 2,691,176 -0.75(-2.89%)
Jun 17, 2021 26.93 27.15 25.75 26.05 4,198,435 -0.99(-3.65%)
Jun 16, 2021 27.09 27.31 26.76 27.03 2,104,293 -0.14(-0.50%)
Jun 15, 2021 26.79 27.19 26.74 27.17 2,021,680 +0.54(+2.04%)
Jun 14, 2021 26.88 27.01 26.43 26.63 1,572,527 -0.10(-0.37%)
Jun 11, 2021 26.96 27.06 26.72 26.73 1,704,681 -0.08(-0.30%)
Jun 10, 2021 27.19 27.32 26.54 26.81 2,428,880 -0.01(-0.05%)
Jun 09, 2021 27.08 27.16 26.82 26.82 1,807,837 -0.16(-0.60%)
Jun 08, 2021 26.70 27.05 26.36 26.98 2,282,726 +0.22(+0.84%)
Jun 07, 2021 26.85 27.00 26.72 26.76 1,461,400 -0.07(-0.27%)
Jun 04, 2021 26.86 26.94 26.47 26.83 1,915,436 +0.17(+0.64%)
Jun 03, 2021 26.48 26.79 26.30 26.66 2,075,449 +0.09(+0.34%)
Jun 02, 2021 26.31 26.69 25.95 26.57 2,742,175 +0.47(+1.79%)
Jun 01, 2021 25.59 26.15 25.59 26.10 2,974,786 +0.95(+3.79%)
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%)
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.