Skip to main content

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 (%)
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%)
Jul 01, 2021 27.10 27.18 26.73 26.98 2,202,996 +0.46(+1.75%)
Jun 30, 2021 26.26 26.57 26.25 26.51 1,682,971 +0.34(+1.29%)
Jun 29, 2021 26.49 26.60 26.16 26.17 1,208,892 -0.10(-0.38%)
Jun 28, 2021 27.13 27.13 26.21 26.28 2,000,723 -0.91(-3.35%)
Jun 25, 2021 27.07 27.20 26.98 27.19 1,403,288 +0.15(+0.54%)
Jun 24, 2021 26.91 27.05 26.70 27.04 1,484,914 +0.24(+0.88%)
Jun 23, 2021 26.94 27.26 26.78 26.80 1,501,356 +0.09(+0.34%)
Jun 22, 2021 26.48 26.82 26.20 26.71 1,559,059 +0.15(+0.58%)
Jun 21, 2021 25.71 26.59 25.71 26.56 2,265,356 +1.10(+4.33%)
Jun 18, 2021 25.73 26.02 25.45 25.45 2,674,317 -0.76(-2.89%)
Jun 17, 2021 27.10 27.32 25.91 26.21 4,172,134 -0.99(-3.65%)
Jun 16, 2021 27.26 27.48 26.93 27.20 2,091,111 -0.14(-0.50%)
Jun 15, 2021 26.96 27.36 26.90 27.34 2,009,015 +0.55(+2.04%)
Jun 14, 2021 27.05 27.18 26.60 26.79 1,562,676 -0.10(-0.37%)
Jun 11, 2021 27.13 27.23 26.89 26.89 1,694,002 -0.08(-0.30%)
Jun 10, 2021 27.36 27.50 26.70 26.98 2,413,664 -0.01(-0.05%)
Jun 09, 2021 27.25 27.33 26.99 26.99 1,796,504 -0.16(-0.60%)
Jun 08, 2021 26.87 27.23 26.53 27.15 2,268,416 +0.23(+0.84%)
Jun 07, 2021 27.02 27.17 26.89 26.93 1,452,239 -0.07(-0.27%)
Jun 04, 2021 27.03 27.11 26.64 27.00 1,903,429 +0.17(+0.64%)
Jun 03, 2021 26.65 26.96 26.46 26.83 2,062,438 +0.09(+0.34%)
Jun 02, 2021 26.47 26.85 26.11 26.74 2,724,985 +0.47(+1.79%)
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.