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 (%)
Feb 28, 2020 19.77 20.76 19.65 20.75 2,761,124 +0.32(+1.55%)
Feb 27, 2020 21.03 21.46 20.44 20.44 2,752,188 -1.21(-5.60%)
Feb 26, 2020 22.43 22.53 21.65 21.65 1,778,291 -0.67(-3.02%)
Feb 25, 2020 23.40 23.48 22.22 22.32 1,436,581 -1.03(-4.42%)
Feb 24, 2020 23.65 23.79 23.34 23.36 1,118,509 -1.15(-4.70%)
Feb 21, 2020 24.64 24.64 24.34 24.51 730,796 -0.34(-1.37%)
Feb 20, 2020 24.96 25.12 24.79 24.85 565,156 -0.03(-0.10%)
Feb 19, 2020 24.71 24.96 24.58 24.88 582,996 +0.32(+1.29%)
Feb 18, 2020 24.57 24.62 24.33 24.56 465,276 -0.19(-0.76%)
Feb 14, 2020 24.95 24.98 24.61 24.75 661,709 -0.12(-0.48%)
Feb 13, 2020 24.89 25.04 24.75 24.87 684,703 -0.10(-0.41%)
Feb 12, 2020 24.99 25.12 24.77 24.97 722,268 +0.34(+1.39%)
Feb 11, 2020 24.66 24.74 24.54 24.63 569,878 +0.26(+1.09%)
Feb 10, 2020 24.43 24.44 24.24 24.36 656,226 -0.16(-0.66%)
Feb 07, 2020 24.55 24.63 24.42 24.53 553,278 -0.17(-0.69%)
Feb 06, 2020 25.06 25.06 24.68 24.70 584,205 -0.30(-1.20%)
Feb 05, 2020 24.45 25.06 24.45 25.00 980,192 +0.92(+3.83%)
Feb 04, 2020 24.33 24.54 24.04 24.07 673,257 +0.07(+0.28%)
Feb 03, 2020 24.30 24.33 23.94 24.01 867,101 -0.33(-1.37%)
Jan 31, 2020 24.68 24.68 24.21 24.34 955,737 -0.77(-3.06%)
Jan 30, 2020 24.66 25.12 24.60 25.11 1,000,387 +0.20(+0.79%)
Jan 29, 2020 25.33 25.41 24.89 24.91 589,203 -0.26(-1.05%)
Jan 28, 2020 25.19 25.33 25.09 25.18 720,195 +0.14(+0.55%)
Jan 27, 2020 25.27 25.36 25.04 25.04 742,258 -0.73(-2.82%)
Jan 24, 2020 26.04 26.04 25.59 25.77 728,337 -0.33(-1.28%)
Jan 23, 2020 25.97 26.17 25.71 26.10 608,226 -0.08(-0.29%)
Jan 22, 2020 26.44 26.44 26.14 26.18 473,226 -0.26(-1.00%)
Jan 21, 2020 26.77 26.80 26.41 26.44 979,351 -0.50(-1.87%)
Jan 17, 2020 27.16 27.21 26.92 26.94 520,257 -0.18(-0.66%)
Jan 16, 2020 27.21 27.34 27.12 27.12 702,032 +0.01(+0.03%)
Jan 15, 2020 27.19 27.24 27.02 27.11 572,121 -0.16(-0.60%)
Jan 14, 2020 27.23 27.31 27.05 27.28 791,374 +0.02(+0.06%)
Jan 13, 2020 27.26 27.35 27.09 27.26 481,752 +0.02(+0.06%)
Jan 10, 2020 27.36 27.43 27.24 27.24 653,278 -0.17(-0.62%)
Jan 09, 2020 27.23 27.46 26.91 27.41 689,770 +0.16(+0.60%)
Jan 08, 2020 27.70 27.72 27.19 27.25 946,613 -0.50(-1.79%)
Jan 07, 2020 27.70 27.75 27.40 27.75 826,378 -0.04(-0.15%)
Jan 06, 2020 27.68 27.93 27.59 27.79 1,111,270 +0.20(+0.71%)
Jan 03, 2020 27.91 27.99 27.46 27.59 498,712 -0.08(-0.28%)
Jan 02, 2020 27.57 27.69 27.50 27.67 679,697 +0.24(+0.87%)
Dec 31, 2019 27.09 27.44 27.05 27.43 866,042 +0.18(+0.66%)
Dec 30, 2019 27.39 27.51 27.23 27.25 727,708 -0.09(-0.34%)
Dec 27, 2019 27.55 27.58 27.34 27.35 539,812 -0.15(-0.56%)
Dec 26, 2019 27.58 27.69 27.44 27.50 471,783 +0.04(+0.16%)
Dec 24, 2019 27.49 27.59 27.42 27.46 214,168 -0.03(-0.09%)
Dec 23, 2019 27.17 27.51 27.14 27.48 969,885 +0.29(+1.07%)
Dec 20, 2019 27.09 27.24 27.00 27.19 1,118,969 +0.25(+0.92%)
Dec 19, 2019 26.97 27.04 26.92 26.94 502,752 -0.03(-0.09%)
Dec 18, 2019 26.81 27.12 26.81 26.97 652,912 +0.10(+0.38%)
Dec 17, 2019 26.89 27.08 26.76 26.87 574,277 +0.03(+0.10%)
Dec 16, 2019 26.63 26.93 26.63 26.84 409,446 +0.39(+1.48%)
Dec 13, 2019 26.73 26.91 26.43 26.45 1,209,534 -0.25(-0.92%)
Dec 12, 2019 26.20 26.73 26.16 26.70 1,084,051 +0.53(+2.04%)
Dec 11, 2019 26.12 26.34 26.11 26.16 351,321 -0.05(-0.19%)
Dec 10, 2019 26.21 26.29 26.09 26.21 559,167 +0.06(+0.22%)
Dec 09, 2019 26.05 26.27 25.94 26.16 561,912 -0.05(-0.19%)
Dec 06, 2019 25.75 26.25 25.75 26.20 697,212 +0.53(+2.07%)
Dec 05, 2019 25.92 25.95 25.59 25.67 553,944 -0.16(-0.60%)
Dec 04, 2019 25.61 25.89 25.57 25.83 706,548 +0.42(+1.64%)
Dec 03, 2019 25.58 25.60 25.33 25.41 956,962 -0.38(-1.46%)
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.