US Energy Ishares ETF (NY: IYE )

49.18 +0.28 (+0.57%)
Streaming Delayed Price Updated: 12:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 25.44 25.44 25.18 25.31 2,034,214 +0.05(+0.18%)
May 27, 2021 25.40 25.57 25.13 25.26 3,145,764 -0.02(-0.07%)
May 26, 2021 25.02 25.34 24.93 25.28 7,442,793 +0.26(+1.05%)
May 25, 2021 25.49 25.52 24.97 25.02 2,186,464 -0.52(-2.02%)
May 24, 2021 25.48 25.59 25.17 25.53 1,779,587 +0.24(+0.93%)
May 21, 2021 25.53 25.66 25.27 25.30 2,948,250 +0.06(+0.25%)
May 20, 2021 25.25 25.35 24.90 25.23 2,782,283 -0.03(-0.11%)
May 19, 2021 25.34 25.55 24.93 25.26 4,818,953 -0.63(-2.45%)
May 18, 2021 26.45 26.54 25.85 25.89 3,085,455 -0.61(-2.29%)
May 17, 2021 25.86 26.50 25.78 26.50 3,268,419 +0.58(+2.24%)
May 14, 2021 25.35 25.98 25.35 25.92 3,504,862 +0.84(+3.36%)
May 13, 2021 25.08 25.58 24.79 25.08 4,418,086 -0.33(-1.28%)
May 12, 2021 25.41 26.16 25.31 25.41 3,359,038 +0.11(+0.43%)
May 11, 2021 25.48 25.80 25.11 25.30 4,558,777 -0.65(-2.51%)
May 10, 2021 26.33 26.68 25.94 25.95 2,833,566 -0.05(-0.21%)
May 07, 2021 25.22 26.01 25.17 26.00 4,184,131 +0.52(+2.02%)
May 06, 2021 25.41 25.50 24.90 25.49 2,334,362 +0.08(+0.32%)
May 05, 2021 25.15 25.45 24.69 25.41 3,645,797 +0.81(+3.31%)
May 04, 2021 24.61 24.79 24.31 24.59 2,970,639 +0.01(+0.04%)
May 03, 2021 24.19 24.64 24.13 24.58 2,108,083 +0.66(+2.76%)
Apr 30, 2021 24.26 24.54 23.88 23.92 2,875,664 -0.69(-2.80%)
Apr 29, 2021 24.64 24.87 24.28 24.61 4,065,891 +0.29(+1.19%)
Apr 28, 2021 23.65 24.39 23.65 24.32 2,582,682 +0.80(+3.39%)
Apr 27, 2021 23.32 23.59 23.22 23.52 2,479,518 +0.29(+1.25%)
Apr 26, 2021 23.02 23.40 23.02 23.23 1,959,314 +0.15(+0.67%)
Apr 23, 2021 22.90 23.18 22.77 23.08 1,797,234 +0.24(+1.07%)
Apr 22, 2021 23.27 23.27 22.80 22.83 2,628,386 -0.32(-1.37%)
Apr 21, 2021 22.51 23.20 22.44 23.15 2,625,568 +0.33(+1.47%)
Apr 20, 2021 23.40 23.40 22.60 22.82 2,985,586 -0.62(-2.67%)
Apr 19, 2021 23.50 23.69 23.23 23.44 2,434,777 -0.02(-0.08%)
Apr 16, 2021 23.84 23.88 23.39 23.46 1,879,409 -0.21(-0.88%)
Apr 15, 2021 23.88 23.88 23.56 23.67 2,516,359 -0.19(-0.80%)
Apr 14, 2021 23.43 24.15 23.40 23.86 2,822,011 +0.68(+2.93%)
Apr 13, 2021 23.13 23.31 22.96 23.18 2,288,121 +0.02(+0.08%)
Apr 12, 2021 23.54 23.71 23.10 23.16 2,132,461 -0.22(-0.93%)
Apr 09, 2021 23.48 23.68 23.24 23.38 2,117,428 -0.13(-0.54%)
Apr 08, 2021 23.65 23.65 23.24 23.50 3,276,123 -0.33(-1.41%)
Apr 07, 2021 23.76 23.92 23.66 23.84 2,933,681 +0.11(+0.46%)
Apr 06, 2021 23.85 24.22 23.69 23.73 3,691,584 -0.04(-0.15%)
Apr 05, 2021 24.34 24.34 23.64 23.77 2,882,378 -0.59(-2.42%)
Apr 01, 2021 23.87 24.36 23.73 24.36 4,484,361 +0.61(+2.55%)
Mar 31, 2021 23.91 23.97 23.67 23.75 3,613,495 -0.17(-0.72%)
Mar 30, 2021 23.90 24.16 23.75 23.92 3,439,573 -0.22(-0.90%)
Mar 29, 2021 24.26 24.34 23.84 24.14 3,522,130 -0.31(-1.26%)
Mar 26, 2021 24.20 24.47 23.99 24.45 3,885,504 +0.62(+2.62%)
Mar 25, 2021 23.32 23.90 22.96 23.82 6,228,510 +0.07(+0.29%)
Mar 24, 2021 23.52 24.05 23.52 23.75 11,555,981 +0.56(+2.41%)
Mar 23, 2021 23.04 23.69 22.92 23.19 47,265,784 -0.32(-1.34%)
Mar 22, 2021 23.70 23.78 23.49 23.51 3,086,605 -0.25(-1.06%)
Mar 19, 2021 23.75 24.13 23.43 23.76 3,410,729 +0.05(+0.19%)
Mar 18, 2021 24.63 24.72 23.62 23.71 3,947,718 -1.17(-4.71%)
Mar 17, 2021 24.54 24.96 24.39 24.89 3,040,681 +0.21(+0.84%)
Mar 16, 2021 25.02 25.02 24.54 24.68 3,219,405 -0.70(-2.77%)
Mar 15, 2021 25.58 25.66 25.08 25.38 2,574,253 -0.28(-1.09%)
Mar 12, 2021 25.68 25.87 25.47 25.66 2,453,178 +0.03(+0.11%)
Mar 11, 2021 25.67 26.03 25.54 25.63 2,278,988 +0.06(+0.25%)
Mar 10, 2021 24.93 25.67 24.89 25.57 3,326,243 +0.68(+2.72%)
Mar 09, 2021 25.31 25.60 24.79 24.90 2,647,789 -0.50(-1.99%)
Mar 08, 2021 25.62 25.72 25.02 25.40 4,768,811 +0.04(+0.14%)
Mar 05, 2021 25.14 25.40 24.51 25.36 3,734,351 +0.92(+3.76%)
Mar 04, 2021 24.07 24.89 23.89 24.44 4,907,785 +0.59(+2.49%)
Mar 03, 2021 23.71 24.40 23.71 23.85 3,377,161 +0.32(+1.38%)
Mar 02, 2021 23.68 23.92 23.53 23.53 3,000,005 -0.12(-0.50%)
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.