Skip to main content

US Energy Ishares ETF (NY: IYE )

49.40 +0.50 (+1.02%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 16.64 16.82 16.47 16.82 2,400,722 -0.07(-0.42%)
Jul 30, 2020 17.20 17.20 16.72 16.89 2,997,265 -0.66(-3.75%)
Jul 29, 2020 17.22 17.56 17.14 17.55 1,946,623 +0.37(+2.15%)
Jul 28, 2020 17.38 17.56 17.16 17.18 2,181,118 -0.31(-1.76%)
Jul 27, 2020 17.47 17.58 17.25 17.49 1,821,210 +0.02(+0.10%)
Jul 24, 2020 17.62 17.83 17.43 17.47 1,769,127 -0.12(-0.70%)
Jul 23, 2020 17.51 17.68 17.37 17.60 2,394,742 -0.01(-0.05%)
Jul 22, 2020 17.61 17.64 17.36 17.61 1,549,662 -0.23(-1.28%)
Jul 21, 2020 17.10 17.96 17.10 17.83 3,826,232 +1.02(+6.06%)
Jul 20, 2020 17.07 17.23 16.81 16.82 2,408,964 -0.29(-1.69%)
Jul 17, 2020 17.39 17.61 17.04 17.11 1,903,208 -0.25(-1.42%)
Jul 16, 2020 17.35 17.57 17.11 17.35 1,904,540 -0.10(-0.55%)
Jul 15, 2020 17.48 17.56 17.19 17.45 2,914,280 +0.35(+2.06%)
Jul 14, 2020 16.39 17.12 16.36 17.10 3,785,056 +0.58(+3.51%)
Jul 13, 2020 16.74 16.82 16.40 16.52 2,943,059 -0.10(-0.58%)
Jul 10, 2020 16.06 16.62 16.03 16.61 3,269,863 +0.50(+3.11%)
Jul 09, 2020 16.88 16.90 16.09 16.11 3,482,916 -0.80(-4.73%)
Jul 08, 2020 16.95 17.19 16.78 16.91 2,328,932 -0.02(-0.10%)
Jul 07, 2020 17.22 17.27 16.90 16.93 2,507,316 -0.51(-2.92%)
Jul 06, 2020 17.68 17.82 17.23 17.44 1,915,829 +0.06(+0.35%)
Jul 02, 2020 17.57 17.76 17.33 17.38 1,849,029 +0.23(+1.33%)
Jul 01, 2020 17.65 17.89 17.15 17.15 2,503,121 -0.43(-2.45%)
Jun 30, 2020 17.03 17.69 16.89 17.58 3,930,192 +0.38(+2.20%)
Jun 29, 2020 17.03 17.34 16.93 17.20 3,887,767 +0.26(+1.56%)
Jun 26, 2020 17.49 17.49 16.88 16.94 5,400,373 -0.62(-3.55%)
Jun 25, 2020 17.13 17.65 17.01 17.56 4,293,536 +0.32(+1.83%)
Jun 24, 2020 18.05 18.05 17.15 17.25 4,215,619 -1.03(-5.62%)
Jun 23, 2020 18.50 18.58 18.21 18.27 1,924,108 +0.02(+0.10%)
Jun 22, 2020 18.10 18.31 17.87 18.26 2,546,878 +0.07(+0.39%)
Jun 19, 2020 18.99 19.01 18.16 18.19 4,173,491 -0.27(-1.48%)
Jun 18, 2020 18.05 18.65 17.95 18.46 2,955,005 +0.22(+1.20%)
Jun 17, 2020 18.85 18.85 18.24 18.24 2,919,660 -0.65(-3.44%)
Jun 16, 2020 19.23 19.25 18.36 18.89 4,545,523 +0.54(+2.92%)
Jun 15, 2020 17.57 18.56 17.32 18.35 4,355,714 +0.04(+0.19%)
Jun 12, 2020 18.65 18.77 17.81 18.32 4,071,640 +0.47(+2.63%)
Jun 11, 2020 18.28 18.83 17.79 17.85 5,019,425 -1.84(-9.36%)
Jun 10, 2020 20.54 20.54 19.67 19.69 4,187,020 -1.02(-4.91%)
Jun 09, 2020 20.82 20.89 20.42 20.71 3,632,778 -0.83(-3.84%)
Jun 08, 2020 21.35 21.54 20.85 21.54 5,053,489 +0.96(+4.65%)
Jun 05, 2020 20.02 20.74 20.02 20.58 3,938,560 +1.45(+7.59%)
Jun 04, 2020 19.04 19.19 18.74 19.13 2,249,528 +0.02(+0.09%)
Jun 03, 2020 18.89 19.19 18.81 19.11 2,304,017 +0.56(+3.00%)
Jun 02, 2020 18.27 18.56 18.22 18.55 2,294,962 +0.50(+2.79%)
Jun 01, 2020 17.65 18.14 17.47 18.05 2,302,097 +0.31(+1.76%)
May 29, 2020 17.65 17.86 17.35 17.74 4,321,466 -0.04(-0.24%)
May 28, 2020 18.43 18.43 17.72 17.78 3,368,927 -0.52(-2.85%)
May 27, 2020 18.34 18.46 17.80 18.30 3,848,098 +0.19(+1.06%)
May 26, 2020 18.17 18.27 18.04 18.11 2,915,926 +0.50(+2.86%)
May 22, 2020 17.54 17.61 17.23 17.61 2,228,653 -0.10(-0.59%)
May 21, 2020 18.07 18.10 17.56 17.71 2,963,956 -0.24(-1.36%)
May 20, 2020 17.70 18.01 17.57 17.95 3,424,106 +0.65(+3.77%)
May 19, 2020 17.86 17.86 17.28 17.30 3,989,561 -0.50(-2.78%)
May 18, 2020 17.33 17.91 17.32 17.80 5,115,557 +1.30(+7.91%)
May 15, 2020 16.55 16.87 16.33 16.49 4,349,532 -0.03(-0.16%)
May 14, 2020 16.03 16.67 15.68 16.52 4,469,125 +0.16(+0.96%)
May 13, 2020 16.99 17.01 16.21 16.36 4,708,513 -0.75(-4.37%)
May 12, 2020 17.60 17.62 17.11 17.11 2,944,633 -0.30(-1.75%)
May 11, 2020 17.58 17.66 17.34 17.41 2,874,144 -0.31(-1.77%)
May 08, 2020 17.37 17.74 17.28 17.73 2,478,709 +0.77(+4.56%)
May 07, 2020 17.00 17.29 16.86 16.95 2,639,765 +0.39(+2.36%)
May 06, 2020 17.09 17.20 16.54 16.56 1,648,349 -0.43(-2.51%)
May 05, 2020 17.64 17.81 16.93 16.99 1,361,281 +0.00(+0.00%)
May 04, 2020 16.09 17.01 16.05 16.99 1,131,898 +0.59(+3.61%)
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.