Skip to main content

US Energy Ishares ETF (NY: IYE )

49.18 +0.28 (+0.57%)
Streaming Delayed Price Updated: 11:51 AM 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%)
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.