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 (%)
Jul 30, 2021 24.32 24.42 23.89 24.01 3,715,906 -0.38(-1.55%)
Jul 29, 2021 24.48 24.56 24.26 24.39 1,940,162 +0.19(+0.78%)
Jul 28, 2021 24.05 24.38 23.82 24.20 2,291,843 +0.25(+1.05%)
Jul 27, 2021 24.01 24.05 23.72 23.95 2,886,375 -0.28(-1.15%)
Jul 26, 2021 23.64 24.31 23.64 24.23 4,799,177 +0.60(+2.55%)
Jul 23, 2021 23.82 23.82 23.41 23.63 14,451,752 -0.12(-0.49%)
Jul 22, 2021 23.99 23.99 23.54 23.74 1,494,380 -0.28(-1.16%)
Jul 21, 2021 23.64 24.19 23.58 24.02 2,858,692 +0.80(+3.45%)
Jul 20, 2021 22.89 23.43 22.72 23.22 3,019,475 +0.38(+1.65%)
Jul 19, 2021 22.92 23.18 22.54 22.84 4,818,403 -0.84(-3.53%)
Jul 16, 2021 24.53 24.53 23.64 23.68 2,180,468 -0.67(-2.73%)
Jul 15, 2021 24.48 24.72 24.25 24.35 2,785,199 -0.35(-1.42%)
Jul 14, 2021 25.54 25.80 24.62 24.70 1,824,843 -0.74(-2.90%)
Jul 13, 2021 25.57 25.66 25.31 25.43 1,478,912 -0.22(-0.88%)
Jul 12, 2021 25.41 25.80 25.24 25.66 1,590,543 -0.03(-0.11%)
Jul 09, 2021 25.46 25.71 25.19 25.69 2,790,249 +0.51(+2.04%)
Jul 08, 2021 24.85 25.39 24.75 25.17 2,017,858 -0.07(-0.28%)
Jul 07, 2021 25.62 25.89 25.00 25.24 2,421,308 -0.44(-1.72%)
Jul 06, 2021 26.49 26.49 25.60 25.69 2,085,359 -0.84(-3.15%)
Jul 02, 2021 26.50 26.62 26.26 26.52 1,392,872 -0.09(-0.34%)
Jul 01, 2021 26.73 26.81 26.37 26.61 2,233,271 +0.46(+1.75%)
Jun 30, 2021 25.90 26.21 25.89 26.15 1,706,099 +0.33(+1.29%)
Jun 29, 2021 26.13 26.24 25.80 25.82 1,225,505 -0.10(-0.38%)
Jun 28, 2021 26.76 26.76 25.86 25.92 2,028,217 -0.90(-3.35%)
Jun 25, 2021 26.70 26.83 26.61 26.82 1,422,573 +0.14(+0.54%)
Jun 24, 2021 26.55 26.68 26.34 26.67 1,505,320 +0.23(+0.88%)
Jun 23, 2021 26.58 26.89 26.41 26.44 1,521,988 +0.09(+0.34%)
Jun 22, 2021 26.12 26.46 25.85 26.35 1,580,484 +0.15(+0.58%)
Jun 21, 2021 25.36 26.22 25.36 26.20 2,296,488 +1.09(+4.33%)
Jun 18, 2021 25.38 25.67 25.10 25.11 2,711,069 -0.75(-2.89%)
Jun 17, 2021 26.73 26.95 25.56 25.86 4,229,470 -0.98(-3.65%)
Jun 16, 2021 26.89 27.11 26.57 26.84 2,119,848 -0.13(-0.50%)
Jun 15, 2021 26.59 26.99 26.54 26.97 2,036,624 +0.54(+2.04%)
Jun 14, 2021 26.68 26.81 26.24 26.43 1,584,151 -0.10(-0.37%)
Jun 11, 2021 26.76 26.86 26.52 26.53 1,717,282 -0.08(-0.30%)
Jun 10, 2021 26.99 27.12 26.34 26.61 2,446,834 -0.01(-0.05%)
Jun 09, 2021 26.88 26.96 26.62 26.62 1,821,200 -0.16(-0.60%)
Jun 08, 2021 26.51 26.86 26.17 26.78 2,299,599 +0.22(+0.84%)
Jun 07, 2021 26.65 26.80 26.53 26.56 1,472,203 -0.07(-0.27%)
Jun 04, 2021 26.66 26.74 26.28 26.63 1,929,595 +0.17(+0.64%)
Jun 03, 2021 26.28 26.59 26.11 26.46 2,090,791 +0.09(+0.34%)
Jun 02, 2021 26.11 26.49 25.76 26.37 2,762,445 +0.46(+1.79%)
Jun 01, 2021 25.40 25.95 25.40 25.91 2,996,775 +0.95(+3.79%)
May 28, 2021 25.10 25.10 24.84 24.96 2,062,175 +0.04(+0.18%)
May 27, 2021 25.05 25.23 24.79 24.92 3,189,004 -0.02(-0.07%)
May 26, 2021 24.69 24.99 24.60 24.94 7,545,098 +0.26(+1.05%)
May 25, 2021 25.14 25.18 24.63 24.68 2,216,518 -0.51(-2.02%)
May 24, 2021 25.13 25.24 24.83 25.19 1,804,048 +0.23(+0.93%)
May 21, 2021 25.19 25.31 24.93 24.95 2,988,775 +0.06(+0.25%)
May 20, 2021 24.91 25.01 24.56 24.89 2,820,527 -0.03(-0.11%)
May 19, 2021 25.00 25.21 24.60 24.92 4,885,192 -0.63(-2.45%)
May 18, 2021 26.09 26.18 25.50 25.54 3,127,866 -0.60(-2.29%)
May 17, 2021 25.51 26.14 25.43 26.14 3,313,345 +0.57(+2.24%)
May 14, 2021 25.01 25.63 25.01 25.57 3,553,038 +0.83(+3.36%)
May 13, 2021 24.74 25.23 24.45 24.74 4,478,815 -0.32(-1.28%)
May 12, 2021 25.07 25.81 24.97 25.06 3,405,210 +0.11(+0.43%)
May 11, 2021 25.13 25.45 24.77 24.95 4,621,439 -0.64(-2.51%)
May 10, 2021 25.97 26.32 25.59 25.60 2,872,515 -0.05(-0.21%)
May 07, 2021 24.87 25.66 24.83 25.65 4,241,644 +0.51(+2.02%)
May 06, 2021 25.07 25.15 24.56 25.14 2,366,449 +0.08(+0.32%)
May 05, 2021 24.81 25.11 24.36 25.06 3,695,911 +0.80(+3.31%)
May 04, 2021 24.27 24.45 23.98 24.26 3,011,472 +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.