Skip to main content

US Energy Ishares ETF (NY: IYE )

49.40 +0.50 (+1.02%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 17.65 17.86 17.35 17.74 4,321,472 -0.04(-0.24%)
May 28, 2020 18.43 18.43 17.72 17.78 3,368,932 -0.52(-2.85%)
May 27, 2020 18.34 18.46 17.80 18.30 3,848,104 +0.19(+1.06%)
May 26, 2020 18.17 18.27 18.04 18.11 2,915,930 +0.50(+2.86%)
May 22, 2020 17.54 17.61 17.23 17.61 2,228,656 -0.10(-0.59%)
May 21, 2020 18.07 18.10 17.56 17.71 2,963,960 -0.24(-1.36%)
May 20, 2020 17.70 18.01 17.57 17.95 3,424,110 +0.65(+3.77%)
May 19, 2020 17.86 17.86 17.28 17.30 3,989,566 -0.50(-2.78%)
May 18, 2020 17.33 17.91 17.32 17.80 5,115,564 +1.30(+7.91%)
May 15, 2020 16.55 16.87 16.33 16.49 4,349,538 -0.03(-0.16%)
May 14, 2020 16.03 16.67 15.68 16.52 4,469,131 +0.16(+0.96%)
May 13, 2020 16.99 17.01 16.21 16.36 4,708,520 -0.75(-4.37%)
May 12, 2020 17.60 17.62 17.11 17.11 2,944,637 -0.30(-1.75%)
May 11, 2020 17.58 17.66 17.34 17.41 2,874,148 -0.31(-1.77%)
May 08, 2020 17.37 17.74 17.27 17.73 2,478,713 +0.77(+4.56%)
May 07, 2020 17.00 17.29 16.86 16.95 2,639,768 +0.39(+2.36%)
May 06, 2020 17.09 17.20 16.54 16.56 1,648,351 -0.43(-2.51%)
May 05, 2020 17.64 17.81 16.93 16.99 1,361,282 +0.00(+0.00%)
May 04, 2020 16.09 17.01 16.05 16.99 1,131,900 +0.59(+3.61%)
May 01, 2020 17.08 17.21 16.25 16.40 1,233,720 -1.03(-5.89%)
Apr 30, 2020 17.90 17.90 17.16 17.42 1,703,017 -0.40(-2.24%)
Apr 29, 2020 17.12 17.86 17.12 17.82 2,235,246 +1.23(+7.44%)
Apr 28, 2020 16.50 16.69 16.21 16.59 2,433,238 +0.38(+2.36%)
Apr 27, 2020 15.82 16.33 15.41 16.21 2,940,901 +0.34(+2.14%)
Apr 24, 2020 16.18 16.29 15.63 15.87 1,923,734 +0.01(+0.05%)
Apr 23, 2020 15.82 16.21 15.66 15.86 2,592,629 +0.50(+3.23%)
Apr 22, 2020 15.54 15.59 15.16 15.36 2,232,749 +0.50(+3.39%)
Apr 21, 2020 14.66 15.11 14.43 14.86 5,135,521 -0.23(-1.50%)
Apr 20, 2020 14.70 15.63 14.60 15.08 3,481,760 -0.50(-3.18%)
Apr 17, 2020 14.39 15.60 14.39 15.58 3,562,905 +1.47(+10.41%)
Apr 16, 2020 14.68 14.68 14.09 14.11 2,091,003 -0.58(-3.96%)
Apr 15, 2020 14.75 14.86 14.27 14.69 2,339,969 -0.70(-4.57%)
Apr 14, 2020 15.61 15.75 15.32 15.40 2,444,254 -0.05(-0.34%)
Apr 13, 2020 16.14 16.14 15.22 15.45 2,518,323 -0.04(-0.28%)
Apr 09, 2020 16.34 16.69 14.95 15.49 5,104,884 -0.18(-1.16%)
Apr 08, 2020 15.05 15.70 14.85 15.68 3,075,746 +0.99(+6.75%)
Apr 07, 2020 15.13 15.48 14.64 14.68 3,595,815 +0.31(+2.18%)
Apr 06, 2020 13.98 14.47 13.80 14.37 2,947,818 +0.73(+5.35%)
Apr 03, 2020 14.32 14.37 13.30 13.64 2,688,512 -0.18(-1.32%)
Apr 02, 2020 13.30 14.54 12.99 13.82 4,081,267 +1.15(+9.05%)
Apr 01, 2020 12.91 13.10 12.53 12.68 1,656,949 -0.63(-4.77%)
Mar 31, 2020 13.51 13.75 13.08 13.31 1,601,101 +0.19(+1.46%)
Mar 30, 2020 12.78 13.23 12.42 13.12 1,690,717 +0.14(+1.07%)
Mar 27, 2020 13.39 13.39 12.93 12.98 2,684,026 -0.90(-6.45%)
Mar 26, 2020 13.33 14.21 13.15 13.88 4,040,415 +0.71(+5.42%)
Mar 25, 2020 12.93 13.79 12.29 13.16 5,691,243 +0.59(+4.71%)
Mar 24, 2020 11.77 12.64 11.73 12.57 4,451,048 +1.74(+16.09%)
Mar 23, 2020 11.63 11.63 10.68 10.83 4,041,401 -0.79(-6.76%)
Mar 20, 2020 11.81 12.11 11.19 11.61 4,636,424 +0.11(+0.96%)
Mar 19, 2020 10.91 11.60 10.40 11.50 3,170,669 +0.76(+7.08%)
Mar 18, 2020 11.69 11.86 10.36 10.74 2,303,953 -1.82(-14.48%)
Mar 17, 2020 12.69 13.11 12.14 12.56 1,217,007 +0.03(+0.27%)
Mar 16, 2020 13.04 13.95 12.47 12.53 1,392,791 -1.88(-13.04%)
Mar 13, 2020 14.31 14.44 12.90 14.41 1,512,648 +1.14(+8.56%)
Mar 12, 2020 13.86 14.13 13.19 13.27 2,394,568 -1.79(-11.90%)
Mar 11, 2020 15.39 15.70 14.84 15.06 3,674,882 -0.85(-5.31%)
Mar 10, 2020 16.43 16.53 14.92 15.91 1,972,731 +0.73(+4.78%)
Mar 09, 2020 15.79 16.35 15.10 15.18 4,766,099 -3.95(-20.66%)
Mar 06, 2020 19.62 19.76 18.85 19.14 2,170,729 -1.14(-5.60%)
Mar 05, 2020 20.49 20.57 19.97 20.27 2,024,082 -0.79(-3.77%)
Mar 04, 2020 21.05 21.09 20.61 21.07 1,651,939 +0.42(+2.03%)
Mar 03, 2020 21.40 21.69 20.39 20.65 3,302,686 -0.65(-3.05%)
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.