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 (%)
Mar 31, 2020 13.51 13.75 13.08 13.31 1,601,099 +0.19(+1.46%)
Mar 30, 2020 12.78 13.23 12.42 13.12 1,690,714 +0.14(+1.07%)
Mar 27, 2020 13.39 13.39 12.93 12.98 2,684,023 -0.90(-6.45%)
Mar 26, 2020 13.33 14.21 13.15 13.88 4,040,409 +0.71(+5.42%)
Mar 25, 2020 12.93 13.79 12.29 13.16 5,691,235 +0.59(+4.71%)
Mar 24, 2020 11.77 12.64 11.73 12.57 4,451,041 +1.74(+16.09%)
Mar 23, 2020 11.63 11.63 10.68 10.83 4,041,395 -0.79(-6.76%)
Mar 20, 2020 11.81 12.11 11.19 11.61 4,636,417 +0.11(+0.96%)
Mar 19, 2020 10.91 11.60 10.40 11.50 3,170,664 +0.76(+7.08%)
Mar 18, 2020 11.69 11.86 10.36 10.74 2,303,950 -1.82(-14.48%)
Mar 17, 2020 12.69 13.11 12.14 12.56 1,217,006 +0.03(+0.27%)
Mar 16, 2020 13.04 13.95 12.47 12.53 1,392,789 -1.88(-13.04%)
Mar 13, 2020 14.31 14.44 12.90 14.41 1,512,646 +1.14(+8.56%)
Mar 12, 2020 13.86 14.13 13.19 13.27 2,394,564 -1.79(-11.90%)
Mar 11, 2020 15.39 15.70 14.84 15.06 3,674,877 -0.85(-5.31%)
Mar 10, 2020 16.43 16.53 14.92 15.91 1,972,728 +0.73(+4.78%)
Mar 09, 2020 15.79 16.35 15.10 15.18 4,766,092 -3.95(-20.66%)
Mar 06, 2020 19.62 19.76 18.85 19.14 2,170,726 -1.14(-5.60%)
Mar 05, 2020 20.49 20.57 19.97 20.27 2,024,079 -0.79(-3.77%)
Mar 04, 2020 21.05 21.09 20.61 21.07 1,651,936 +0.42(+2.03%)
Mar 03, 2020 21.40 21.69 20.39 20.65 3,302,681 -0.65(-3.05%)
Mar 02, 2020 21.01 21.32 20.33 21.30 2,145,721 +0.55(+2.63%)
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%)
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.