Skip to main content

US Energy Ishares ETF (NY: IYE )

46.49 +0.22 (+0.48%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 29.13 29.20 28.75 28.86 803,792 -0.02(-0.06%)
Mar 28, 2019 28.62 28.90 28.62 28.87 841,077 +0.13(+0.45%)
Mar 27, 2019 28.93 29.06 28.53 28.75 1,109,913 -0.20(-0.69%)
Mar 26, 2019 28.83 29.16 28.79 28.95 884,888 +0.39(+1.37%)
Mar 25, 2019 28.40 28.59 28.27 28.55 1,271,957 +0.02(+0.06%)
Mar 22, 2019 29.11 29.14 28.44 28.54 1,478,239 -0.82(-2.78%)
Mar 21, 2019 29.07 29.41 29.03 29.35 819,531 +0.19(+0.66%)
Mar 20, 2019 28.89 29.41 28.77 29.16 965,889 +0.28(+0.97%)
Mar 19, 2019 29.12 29.26 28.77 28.88 875,741 -0.09(-0.30%)
Mar 18, 2019 28.63 29.03 28.60 28.97 706,062 +0.42(+1.48%)
Mar 15, 2019 28.47 28.65 28.47 28.55 712,446 -0.03(-0.11%)
Mar 14, 2019 28.57 28.73 28.56 28.58 631,267 +0.02(+0.08%)
Mar 13, 2019 28.43 28.57 28.33 28.56 715,539 +0.30(+1.07%)
Mar 12, 2019 28.14 28.40 28.10 28.25 659,735 +0.22(+0.79%)
Mar 11, 2019 27.83 28.10 27.78 28.03 652,775 +0.44(+1.58%)
Mar 08, 2019 27.70 27.70 27.34 27.59 788,798 -0.55(-1.95%)
Mar 07, 2019 28.33 28.33 28.02 28.14 998,582 -0.15(-0.53%)
Mar 06, 2019 28.43 28.52 28.16 28.29 671,919 -0.41(-1.41%)
Mar 05, 2019 28.79 28.81 28.49 28.70 734,422 -0.09(-0.30%)
Mar 04, 2019 28.81 28.90 28.35 28.79 1,012,655 +0.09(+0.30%)
Mar 01, 2019 28.33 28.71 28.33 28.70 708,044 +0.50(+1.78%)
Feb 28, 2019 28.51 28.51 28.02 28.20 477,017 -0.29(-1.00%)
Feb 27, 2019 28.48 28.76 28.33 28.49 483,822 +0.14(+0.48%)
Feb 26, 2019 28.46 28.63 28.35 28.35 425,821 -0.14(-0.50%)
Feb 25, 2019 28.37 28.60 28.37 28.49 432,481 +0.04(+0.14%)
Feb 22, 2019 28.62 28.65 28.32 28.45 620,623 +0.09(+0.31%)
Feb 21, 2019 28.72 28.82 28.28 28.37 529,350 -0.48(-1.65%)
Feb 20, 2019 28.67 28.97 28.66 28.84 546,212 +0.13(+0.44%)
Feb 19, 2019 28.49 28.83 28.44 28.72 542,915 +0.08(+0.28%)
Feb 15, 2019 28.45 28.64 28.41 28.64 608,673 +0.50(+1.78%)
Feb 14, 2019 27.97 28.35 27.90 28.14 1,711,032 +0.08(+0.28%)
Feb 13, 2019 27.79 28.27 27.79 28.06 426,714 +0.37(+1.32%)
Feb 12, 2019 27.72 27.85 27.58 27.69 366,065 +0.35(+1.28%)
Feb 11, 2019 27.05 27.39 27.00 27.34 534,777 +0.15(+0.56%)
Feb 08, 2019 27.19 27.30 26.74 27.19 764,395 -0.13(-0.47%)
Feb 07, 2019 27.80 27.85 27.07 27.32 1,181,955 -0.64(-2.28%)
Feb 06, 2019 28.01 28.12 27.94 27.95 518,948 -0.20(-0.71%)
Feb 05, 2019 28.18 28.24 28.03 28.15 993,793 -0.02(-0.06%)
Feb 04, 2019 27.91 28.17 27.68 28.17 775,601 +0.09(+0.31%)
Feb 01, 2019 27.88 28.25 27.82 28.08 494,083 +0.46(+1.67%)
Jan 31, 2019 27.56 27.75 27.42 27.62 572,939 +0.13(+0.46%)
Jan 30, 2019 27.27 27.57 27.11 27.49 733,287 +0.41(+1.50%)
Jan 29, 2019 27.17 27.27 27.07 27.09 1,569,353 +0.10(+0.35%)
Jan 28, 2019 26.93 27.01 26.70 26.99 660,777 -0.30(-1.11%)
Jan 25, 2019 27.13 27.44 27.12 27.29 460,876 +0.37(+1.39%)
Jan 24, 2019 26.70 27.16 26.61 26.92 488,269 +0.15(+0.56%)
Jan 23, 2019 27.16 27.20 26.57 26.77 662,746 -0.28(-1.03%)
Jan 22, 2019 27.40 27.44 26.99 27.05 759,828 -0.65(-2.35%)
Jan 18, 2019 27.52 27.71 27.33 27.70 564,271 +0.51(+1.87%)
Jan 17, 2019 26.73 27.28 26.66 27.19 410,103 +0.26(+0.97%)
Jan 16, 2019 26.91 27.14 26.84 26.93 390,298 -0.02(-0.09%)
Jan 15, 2019 26.97 27.18 26.85 26.95 618,125 +0.10(+0.38%)
Jan 14, 2019 26.65 26.96 26.63 26.85 590,346 -0.06(-0.24%)
Jan 11, 2019 26.93 26.99 26.67 26.91 405,656 -0.17(-0.65%)
Jan 10, 2019 26.82 27.10 26.65 27.09 638,954 +0.06(+0.24%)
Jan 09, 2019 26.90 27.10 26.67 27.02 1,163,838 +0.41(+1.52%)
Jan 08, 2019 26.73 26.80 26.43 26.62 806,874 +0.24(+0.90%)
Jan 07, 2019 26.09 26.55 25.82 26.38 1,042,353 +0.41(+1.56%)
Jan 04, 2019 25.47 26.00 25.34 25.97 885,275 +0.92(+3.68%)
Jan 03, 2019 25.34 25.46 24.76 25.05 1,328,307 -0.25(-0.97%)
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.