US Energy Ishares ETF (NY: IYE )

46.93 +0.54 (+1.16%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 23.16 23.19 22.24 22.89 2,984,633 -0.56(-2.41%)
Feb 25, 2021 24.13 24.13 23.29 23.45 3,157,891 -0.49(-2.06%)
Feb 24, 2021 23.26 24.06 23.10 23.94 2,523,709 +0.83(+3.60%)
Feb 23, 2021 22.99 23.19 22.14 23.11 2,268,360 +0.36(+1.57%)
Feb 22, 2021 22.16 23.06 22.12 22.75 1,892,574 +0.70(+3.17%)
Feb 19, 2021 21.70 22.10 21.67 22.05 1,282,764 +0.37(+1.69%)
Feb 18, 2021 22.12 22.13 21.62 21.69 1,685,329 -0.53(-2.38%)
Feb 17, 2021 22.06 22.32 21.78 22.21 1,487,361 +0.30(+1.35%)
Feb 16, 2021 21.85 22.11 21.74 21.92 2,651,517 +0.57(+2.69%)
Feb 12, 2021 20.92 21.38 20.90 21.34 1,220,691 +0.28(+1.32%)
Feb 11, 2021 21.32 21.32 20.61 21.07 1,463,678 -0.30(-1.42%)
Feb 10, 2021 21.08 21.38 20.91 21.37 1,659,877 +0.41(+1.97%)
Feb 09, 2021 21.00 21.10 20.72 20.96 1,429,408 -0.24(-1.14%)
Feb 08, 2021 20.67 21.29 20.65 21.20 2,397,507 +0.85(+4.18%)
Feb 05, 2021 20.47 20.56 20.31 20.35 1,785,711 +0.18(+0.89%)
Feb 04, 2021 20.08 20.18 19.78 20.17 1,053,321 +0.19(+0.94%)
Feb 03, 2021 19.28 20.02 19.21 19.98 2,236,422 +0.82(+4.25%)
Feb 02, 2021 19.42 19.62 19.17 19.17 1,616,974 +0.20(+1.04%)
Feb 01, 2021 19.06 19.15 18.67 18.97 1,445,762 +0.13(+0.67%)
Jan 29, 2021 19.20 19.45 18.77 18.85 2,494,971 -0.60(-3.09%)
Jan 28, 2021 19.37 19.66 19.20 19.45 2,288,588 +0.24(+1.26%)
Jan 27, 2021 19.17 19.72 18.89 19.20 5,479,224 -0.28(-1.42%)
Jan 26, 2021 20.10 20.37 19.47 19.48 1,385,709 -0.43(-2.16%)
Jan 25, 2021 19.96 19.98 19.56 19.91 2,624,308 -0.21(-1.07%)
Jan 22, 2021 19.83 20.16 19.63 20.13 1,472,779 -0.10(-0.49%)
Jan 21, 2021 20.83 20.89 20.03 20.23 2,260,490 -0.67(-3.21%)
Jan 20, 2021 21.02 21.03 20.71 20.90 1,656,503 +0.05(+0.26%)
Jan 19, 2021 20.74 20.98 20.64 20.84 2,421,839 +0.40(+1.97%)
Jan 15, 2021 20.89 20.89 20.27 20.44 2,759,786 -0.84(-3.96%)
Jan 14, 2021 20.78 21.50 20.78 21.28 2,460,855 +0.60(+2.90%)
Jan 13, 2021 20.88 20.88 20.51 20.68 2,125,953 -0.15(-0.73%)
Jan 12, 2021 20.35 20.93 20.25 20.83 2,263,508 +0.69(+3.42%)
Jan 11, 2021 19.44 20.21 19.35 20.14 1,585,315 +0.34(+1.72%)
Jan 08, 2021 20.08 20.09 19.67 19.80 2,336,998 -0.06(-0.32%)
Jan 07, 2021 19.74 20.04 19.56 19.87 1,894,083 +0.30(+1.51%)
Jan 06, 2021 19.33 19.72 19.09 19.57 2,861,214 +0.61(+3.21%)
Jan 05, 2021 18.38 19.44 18.32 18.96 2,351,389 +0.79(+4.34%)
Jan 04, 2021 18.33 18.51 17.97 18.17 2,333,918 +0.04(+0.25%)
Dec 31, 2020 18.13 18.13 18.13 1,302,989 -0.15(-0.83%)
Dec 30, 2020 18.00 18.45 17.98 18.28 1,302,989 +0.30(+1.69%)
Dec 29, 2020 18.19 18.26 17.91 17.98 1,722,577 -0.12(-0.64%)
Dec 28, 2020 18.29 18.51 18.06 18.09 1,431,101 -0.12(-0.64%)
Dec 24, 2020 18.38 18.38 18.05 18.21 864,777 -0.12(-0.64%)
Dec 23, 2020 18.07 18.58 18.07 18.33 1,263,954 +0.39(+2.20%)
Dec 22, 2020 18.19 18.26 17.92 17.93 1,326,391 -0.29(-1.57%)
Dec 21, 2020 17.84 18.38 17.72 18.22 2,226,937 -0.33(-1.79%)
Dec 18, 2020 18.86 18.93 18.43 18.55 2,299,152 -0.30(-1.57%)
Dec 17, 2020 19.16 19.16 18.77 18.85 1,605,082 -0.12(-0.61%)
Dec 16, 2020 19.14 19.18 18.85 18.96 2,048,676 -0.08(-0.42%)
Dec 15, 2020 18.85 19.14 18.61 19.04 1,949,335 +0.39(+2.06%)
Dec 14, 2020 19.69 19.69 18.63 18.66 2,898,476 -0.69(-3.56%)
Dec 11, 2020 19.44 19.44 19.10 19.35 1,202,630 -0.23(-1.18%)
Dec 10, 2020 19.01 19.78 18.98 19.58 2,439,948 +0.57(+2.99%)
Dec 09, 2020 19.17 19.45 18.76 19.01 2,769,682 +0.04(+0.23%)
Dec 08, 2020 18.47 19.14 18.42 18.97 1,814,687 +0.30(+1.62%)
Dec 07, 2020 18.92 18.94 18.52 18.66 1,932,311 -0.49(-2.55%)
Dec 04, 2020 18.46 19.15 18.46 19.15 3,285,813 +0.98(+5.37%)
Dec 03, 2020 18.08 18.38 17.88 18.18 2,880,414 +0.19(+1.04%)
Dec 02, 2020 17.40 18.25 17.33 17.99 4,540,157 +0.55(+3.15%)
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.