Skip to main content

US Energy Ishares ETF (NY: IYE )

46.58 +0.28 (+0.60%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 23.94 24.20 23.56 23.60 2,915,191 -0.68(-2.80%)
Apr 29, 2021 24.31 24.53 23.95 24.27 4,121,779 +0.29(+1.19%)
Apr 28, 2021 23.33 24.06 23.33 23.99 2,618,182 +0.79(+3.39%)
Apr 27, 2021 23.01 23.27 22.91 23.20 2,513,600 +0.29(+1.25%)
Apr 26, 2021 22.70 23.08 22.70 22.92 1,986,245 +0.15(+0.67%)
Apr 23, 2021 22.59 22.86 22.46 22.77 1,821,938 +0.24(+1.07%)
Apr 22, 2021 22.95 22.95 22.49 22.52 2,664,514 -0.31(-1.37%)
Apr 21, 2021 22.20 22.88 22.14 22.84 2,661,658 +0.33(+1.47%)
Apr 20, 2021 23.09 23.09 22.29 22.51 3,026,625 -0.62(-2.66%)
Apr 19, 2021 23.19 23.37 22.92 23.12 2,468,244 -0.02(-0.08%)
Apr 16, 2021 23.52 23.56 23.07 23.14 1,905,242 -0.21(-0.88%)
Apr 15, 2021 23.56 23.56 23.24 23.35 2,550,948 -0.19(-0.80%)
Apr 14, 2021 23.11 23.82 23.09 23.53 2,860,801 +0.67(+2.93%)
Apr 13, 2021 22.82 23.00 22.65 22.86 2,319,572 +0.02(+0.08%)
Apr 12, 2021 23.22 23.39 22.78 22.85 2,161,773 -0.21(-0.93%)
Apr 09, 2021 23.16 23.35 22.93 23.06 2,146,533 -0.13(-0.54%)
Apr 08, 2021 23.33 23.33 22.93 23.19 3,321,155 -0.33(-1.41%)
Apr 07, 2021 23.44 23.60 23.34 23.52 2,974,006 +0.11(+0.46%)
Apr 06, 2021 23.52 23.89 23.37 23.41 3,742,327 -0.04(-0.15%)
Apr 05, 2021 24.01 24.01 23.32 23.44 2,921,998 -0.58(-2.42%)
Apr 01, 2021 23.54 24.02 23.41 24.02 4,546,001 +0.60(+2.55%)
Mar 31, 2021 23.59 23.65 23.35 23.43 3,663,165 -0.17(-0.72%)
Mar 30, 2021 23.58 23.84 23.43 23.60 3,486,851 -0.21(-0.90%)
Mar 29, 2021 23.93 24.01 23.52 23.81 3,570,544 -0.30(-1.26%)
Mar 26, 2021 23.87 24.14 23.67 24.11 3,938,912 +0.62(+2.62%)
Mar 25, 2021 23.01 23.57 22.65 23.50 6,314,124 +0.07(+0.29%)
Mar 24, 2021 23.20 23.72 23.20 23.43 11,714,701 +0.55(+2.41%)
Mar 23, 2021 22.73 23.37 22.61 22.88 47,914,976 -0.31(-1.34%)
Mar 22, 2021 23.38 23.46 23.17 23.19 3,128,999 -0.25(-1.06%)
Mar 19, 2021 23.43 23.80 23.11 23.44 3,457,575 +0.04(+0.19%)
Mar 18, 2021 24.30 24.38 23.30 23.39 4,001,940 -1.16(-4.71%)
Mar 17, 2021 24.21 24.62 24.06 24.55 3,082,445 +0.20(+0.84%)
Mar 16, 2021 24.68 24.68 24.20 24.34 3,263,624 -0.69(-2.77%)
Mar 15, 2021 25.23 25.31 24.75 25.04 2,609,611 -0.28(-1.09%)
Mar 12, 2021 25.33 25.52 25.13 25.31 2,486,872 +0.03(+0.11%)
Mar 11, 2021 25.32 25.68 25.20 25.29 2,310,290 +0.06(+0.25%)
Mar 10, 2021 24.59 25.32 24.55 25.23 3,371,928 +0.67(+2.72%)
Mar 09, 2021 24.97 25.25 24.45 24.56 2,684,156 -0.50(-1.99%)
Mar 08, 2021 25.27 25.38 24.68 25.06 4,834,310 +0.04(+0.14%)
Mar 05, 2021 24.80 25.06 24.18 25.02 3,785,642 +0.91(+3.76%)
Mar 04, 2021 23.74 24.55 23.56 24.11 4,975,193 +0.59(+2.49%)
Mar 03, 2021 23.39 24.07 23.39 23.53 3,423,546 +0.32(+1.38%)
Mar 02, 2021 23.36 23.60 23.21 23.21 3,041,210 -0.12(-0.50%)
Mar 01, 2021 23.36 23.63 23.17 23.32 4,144,015 +0.60(+2.66%)
Feb 26, 2021 22.99 23.02 22.08 22.72 3,006,695 -0.56(-2.41%)
Feb 25, 2021 23.95 23.95 23.12 23.28 3,181,234 -0.49(-2.06%)
Feb 24, 2021 23.09 23.88 22.93 23.77 2,542,364 +0.83(+3.61%)
Feb 23, 2021 22.82 23.02 21.98 22.94 2,285,127 +0.36(+1.57%)
Feb 22, 2021 22.00 22.89 21.96 22.58 1,906,564 +0.69(+3.17%)
Feb 19, 2021 21.54 21.94 21.51 21.89 1,292,246 +0.36(+1.69%)
Feb 18, 2021 21.96 21.97 21.46 21.53 1,697,787 -0.52(-2.38%)
Feb 17, 2021 21.90 22.16 21.62 22.05 1,498,356 +0.29(+1.35%)
Feb 16, 2021 21.69 21.94 21.58 21.76 2,671,117 +0.57(+2.69%)
Feb 12, 2021 20.76 21.22 20.74 21.19 1,229,715 +0.28(+1.32%)
Feb 11, 2021 21.16 21.16 20.46 20.91 1,474,497 -0.30(-1.42%)
Feb 10, 2021 20.92 21.22 20.75 21.22 1,672,147 +0.41(+1.97%)
Feb 09, 2021 20.85 20.95 20.57 20.81 1,439,974 -0.24(-1.14%)
Feb 08, 2021 20.52 21.14 20.49 21.05 2,415,229 +0.84(+4.18%)
Feb 05, 2021 20.32 20.41 20.16 20.20 1,798,911 +0.18(+0.89%)
Feb 04, 2021 19.93 20.03 19.63 20.02 1,061,107 +0.19(+0.94%)
Feb 03, 2021 19.13 19.88 19.07 19.84 2,252,954 +0.81(+4.25%)
Feb 02, 2021 19.28 19.48 19.03 19.03 1,628,927 +0.20(+1.04%)
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.