US Energy Ishares ETF (NY: IYE )

48.90 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 26.40 26.47 26.02 26.04 4,188,794 -0.32(-1.22%)
Sep 29, 2021 26.40 26.53 26.08 26.36 2,458,065 -0.05(-0.17%)
Sep 28, 2021 26.62 26.87 26.36 26.41 5,159,654 +0.06(+0.24%)
Sep 27, 2021 25.98 26.46 25.98 26.35 2,655,168 +0.88(+3.44%)
Sep 24, 2021 25.15 25.58 25.14 25.47 2,256,110 +0.19(+0.74%)
Sep 23, 2021 24.64 25.37 24.53 25.28 2,072,977 +0.78(+3.20%)
Sep 22, 2021 24.12 24.75 24.12 24.50 2,815,561 +0.75(+3.15%)
Sep 21, 2021 23.96 24.07 23.50 23.75 2,368,511 +0.08(+0.35%)
Sep 20, 2021 23.79 23.96 23.30 23.67 2,934,888 -0.77(-3.13%)
Sep 17, 2021 24.54 24.86 24.37 24.43 2,775,079 -0.19(-0.78%)
Sep 16, 2021 24.88 24.88 24.50 24.63 2,838,485 -0.26(-1.06%)
Sep 15, 2021 24.32 24.93 24.32 24.89 4,923,883 +0.90(+3.76%)
Sep 14, 2021 24.56 24.61 23.91 23.99 3,430,265 -0.38(-1.57%)
Sep 13, 2021 23.96 24.52 23.96 24.37 3,572,761 +0.69(+2.93%)
Sep 10, 2021 24.05 24.10 23.65 23.68 2,206,730 +0.01(+0.04%)
Sep 09, 2021 23.54 24.05 23.40 23.67 1,740,857 +0.03(+0.12%)
Sep 08, 2021 24.08 24.22 23.64 23.64 1,578,020 -0.28(-1.18%)
Sep 07, 2021 23.93 24.24 23.85 23.92 1,521,793 -0.16(-0.68%)
Sep 03, 2021 24.18 24.33 23.98 24.09 1,312,534 -0.12(-0.49%)
Sep 02, 2021 23.81 24.40 23.81 24.21 2,339,621 +0.61(+2.59%)
Sep 01, 2021 23.91 24.02 23.53 23.60 2,645,791 -0.33(-1.37%)
Aug 31, 2021 23.99 24.19 23.88 23.92 1,561,063 -0.19(-0.79%)
Aug 30, 2021 24.52 24.55 24.09 24.12 1,449,416 -0.28(-1.16%)
Aug 27, 2021 24.02 24.53 24.02 24.40 1,951,304 +0.67(+2.80%)
Aug 26, 2021 23.97 24.10 23.70 23.73 2,451,064 -0.36(-1.51%)
Aug 25, 2021 23.88 24.22 23.70 24.10 1,269,972 +0.18(+0.76%)
Aug 24, 2021 23.73 24.02 23.69 23.91 1,602,526 +0.37(+1.59%)
Aug 23, 2021 23.20 23.60 23.20 23.54 2,076,556 +0.85(+3.74%)
Aug 20, 2021 22.46 22.83 22.35 22.69 1,816,154 +0.08(+0.36%)
Aug 19, 2021 22.81 22.97 22.32 22.61 3,538,196 -0.63(-2.71%)
Aug 18, 2021 23.70 23.90 23.20 23.24 1,983,562 -0.50(-2.11%)
Aug 17, 2021 23.72 24.08 23.50 23.74 1,876,312 -0.16(-0.69%)
Aug 16, 2021 24.06 24.07 23.75 23.91 1,958,080 -0.45(-1.83%)
Aug 13, 2021 24.62 24.65 24.34 24.35 2,205,214 -0.34(-1.37%)
Aug 12, 2021 24.68 24.83 24.40 24.69 1,389,594 -0.03(-0.11%)
Aug 11, 2021 24.52 24.74 24.34 24.72 1,837,486 +0.17(+0.71%)
Aug 10, 2021 24.22 24.59 24.21 24.54 1,825,788 +0.46(+1.89%)
Aug 09, 2021 24.11 24.28 23.93 24.09 1,962,628 -0.36(-1.49%)
Aug 06, 2021 24.42 24.62 24.31 24.45 1,530,603 +0.22(+0.90%)
Aug 05, 2021 24.05 24.50 23.99 24.23 1,998,701 +0.31(+1.30%)
Aug 04, 2021 24.16 24.44 23.91 23.92 2,837,243 -0.67(-2.71%)
Aug 03, 2021 24.10 24.63 23.88 24.59 2,601,169 +0.44(+1.81%)
Aug 02, 2021 24.37 24.94 24.14 24.15 4,094,026 -0.19(-0.79%)
Jul 30, 2021 24.65 24.75 24.22 24.34 3,665,532 -0.38(-1.55%)
Jul 29, 2021 24.82 24.90 24.59 24.73 1,913,861 +0.19(+0.78%)
Jul 28, 2021 24.38 24.72 24.14 24.53 2,260,774 +0.26(+1.05%)
Jul 27, 2021 24.34 24.38 24.04 24.28 2,847,247 -0.28(-1.15%)
Jul 26, 2021 23.96 24.64 23.96 24.56 4,734,119 +0.61(+2.55%)
Jul 23, 2021 24.15 24.15 23.73 23.95 14,255,841 -0.12(-0.49%)
Jul 22, 2021 24.32 24.32 23.86 24.07 1,474,121 -0.28(-1.16%)
Jul 21, 2021 23.97 24.53 23.91 24.35 2,819,939 +0.81(+3.45%)
Jul 20, 2021 23.20 23.75 23.03 23.54 2,978,543 +0.38(+1.65%)
Jul 19, 2021 23.23 23.50 22.85 23.16 4,753,084 -0.85(-3.53%)
Jul 16, 2021 24.87 24.87 23.97 24.01 2,150,909 -0.67(-2.73%)
Jul 15, 2021 24.82 25.06 24.58 24.68 2,747,443 -0.36(-1.42%)
Jul 14, 2021 25.89 26.16 24.95 25.04 1,800,105 -0.75(-2.90%)
Jul 13, 2021 25.92 26.01 25.66 25.78 1,458,863 -0.23(-0.88%)
Jul 12, 2021 25.76 26.16 25.59 26.01 1,568,981 -0.03(-0.10%)
Jul 09, 2021 25.81 26.06 25.54 26.04 2,752,424 +0.52(+2.04%)
Jul 08, 2021 25.19 25.74 25.09 25.52 1,990,504 -0.07(-0.28%)
Jul 07, 2021 25.97 26.25 25.35 25.59 2,388,484 -0.45(-1.71%)
Jul 06, 2021 26.86 26.86 25.95 26.04 2,057,090 -0.85(-3.15%)
Jul 02, 2021 26.87 26.99 26.62 26.89 1,373,990 -0.09(-0.34%)
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.