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 (%)
May 31, 2019 25.37 25.62 25.31 25.31 837,446 -0.45(-1.73%)
May 30, 2019 26.06 26.09 25.67 25.76 537,345 -0.33(-1.25%)
May 29, 2019 25.84 26.09 25.72 26.09 580,456 -0.12(-0.46%)
May 28, 2019 26.59 26.59 26.19 26.20 429,868 -0.29(-1.11%)
May 24, 2019 26.67 26.73 26.30 26.50 407,025 +0.05(+0.18%)
May 23, 2019 26.90 26.98 26.28 26.45 755,577 -0.91(-3.34%)
May 22, 2019 27.70 27.71 27.28 27.37 405,363 -0.48(-1.71%)
May 21, 2019 27.62 27.90 27.59 27.84 251,285 +0.34(+1.24%)
May 20, 2019 27.48 27.64 27.45 27.50 329,215 -0.01(-0.03%)
May 17, 2019 27.59 27.78 27.50 27.51 403,000 -0.32(-1.14%)
May 16, 2019 27.75 27.93 27.75 27.83 321,662 +0.13(+0.46%)
May 15, 2019 27.36 27.74 27.30 27.70 568,062 +0.17(+0.64%)
May 14, 2019 27.32 27.75 27.32 27.52 458,747 +0.35(+1.29%)
May 13, 2019 27.43 27.52 27.04 27.17 834,540 -0.49(-1.75%)
May 10, 2019 27.48 27.73 27.14 27.66 491,298 +0.14(+0.49%)
May 09, 2019 27.42 27.60 27.15 27.52 603,661 -0.02(-0.06%)
May 08, 2019 27.50 27.75 27.50 27.54 492,300 +0.01(+0.03%)
May 07, 2019 27.44 27.56 27.21 27.53 575,322 -0.21(-0.77%)
May 06, 2019 27.48 27.87 27.48 27.75 477,793 +0.02(+0.06%)
May 03, 2019 27.70 27.95 27.67 27.73 472,305 +0.26(+0.96%)
May 02, 2019 27.77 27.94 27.47 27.47 562,470 -0.48(-1.74%)
May 01, 2019 28.55 28.65 27.95 27.95 504,045 -0.62(-2.17%)
Apr 30, 2019 28.87 28.95 28.53 28.57 354,709 -0.04(-0.14%)
Apr 29, 2019 28.66 28.76 28.56 28.61 287,674 -0.08(-0.28%)
Apr 26, 2019 28.76 28.84 28.40 28.69 486,015 -0.33(-1.15%)
Apr 25, 2019 29.11 29.27 28.97 29.03 363,227 -0.12(-0.41%)
Apr 24, 2019 29.67 29.67 29.13 29.15 428,817 -0.52(-1.77%)
Apr 23, 2019 29.69 29.79 29.48 29.67 502,024 +0.01(+0.03%)
Apr 22, 2019 29.33 29.71 29.27 29.66 517,519 +0.60(+2.08%)
Apr 18, 2019 29.30 29.33 29.00 29.06 322,123 -0.13(-0.44%)
Apr 17, 2019 29.41 29.47 29.17 29.19 533,748 -0.07(-0.24%)
Apr 16, 2019 29.14 29.28 29.05 29.26 362,969 +0.21(+0.74%)
Apr 15, 2019 29.19 29.27 29.02 29.04 418,974 -0.20(-0.68%)
Apr 12, 2019 29.55 29.55 29.17 29.24 629,028 +0.10(+0.35%)
Apr 11, 2019 29.09 29.35 28.93 29.14 489,239 -0.02(-0.08%)
Apr 10, 2019 29.11 29.27 29.07 29.16 561,648 +0.12(+0.41%)
Apr 09, 2019 29.30 29.30 28.96 29.04 610,760 -0.36(-1.22%)
Apr 08, 2019 29.32 29.55 29.27 29.40 675,306 +0.14(+0.49%)
Apr 05, 2019 28.84 29.30 28.84 29.26 672,422 +0.51(+1.77%)
Apr 04, 2019 28.52 28.77 28.40 28.75 951,311 +0.25(+0.86%)
Apr 03, 2019 28.87 28.93 28.41 28.50 934,111 -0.32(-1.10%)
Apr 02, 2019 29.05 29.11 28.74 28.82 713,753 -0.20(-0.68%)
Apr 01, 2019 28.80 29.06 28.80 29.02 695,554 +0.37(+1.30%)
Mar 29, 2019 28.92 28.99 28.54 28.65 809,774 -0.02(-0.06%)
Mar 28, 2019 28.41 28.68 28.41 28.66 847,336 +0.13(+0.45%)
Mar 27, 2019 28.72 28.84 28.32 28.53 1,118,173 -0.20(-0.69%)
Mar 26, 2019 28.61 28.95 28.58 28.73 891,473 +0.39(+1.37%)
Mar 25, 2019 28.19 28.38 28.06 28.34 1,281,423 +0.02(+0.06%)
Mar 22, 2019 28.90 28.92 28.23 28.33 1,489,240 -0.81(-2.78%)
Mar 21, 2019 28.85 29.19 28.81 29.14 825,630 +0.19(+0.66%)
Mar 20, 2019 28.68 29.19 28.56 28.95 973,077 +0.28(+0.97%)
Mar 19, 2019 28.91 29.05 28.56 28.67 882,266 -0.09(-0.30%)
Mar 18, 2019 28.42 28.81 28.38 28.76 711,323 +0.42(+1.48%)
Mar 15, 2019 28.26 28.44 28.26 28.34 717,754 -0.03(-0.11%)
Mar 14, 2019 28.36 28.52 28.35 28.37 635,970 +0.02(+0.08%)
Mar 13, 2019 28.22 28.36 28.12 28.35 720,870 +0.30(+1.07%)
Mar 12, 2019 27.93 28.19 27.90 28.05 664,650 +0.22(+0.79%)
Mar 11, 2019 27.63 27.90 27.57 27.82 657,638 +0.43(+1.58%)
Mar 08, 2019 27.49 27.49 27.14 27.39 794,674 -0.54(-1.95%)
Mar 07, 2019 28.12 28.12 27.82 27.94 1,006,022 -0.15(-0.53%)
Mar 06, 2019 28.22 28.31 27.95 28.09 676,925 -0.40(-1.41%)
Mar 05, 2019 28.57 28.60 28.28 28.49 739,894 -0.09(-0.30%)
Mar 04, 2019 28.60 28.68 28.14 28.57 1,020,199 +0.09(+0.30%)
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.