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 (%)
Dec 31, 2021 27.90 28.14 27.83 27.99 2,013,950 +0.04(+0.13%)
Dec 30, 2021 28.12 28.33 27.92 27.95 1,698,862 -0.17(-0.60%)
Dec 29, 2021 28.25 28.35 27.96 28.12 2,138,684 -0.19(-0.66%)
Dec 28, 2021 28.43 28.57 28.15 28.31 2,568,759 -0.05(-0.16%)
Dec 27, 2021 27.68 28.35 27.48 28.35 1,263,470 +0.59(+2.11%)
Dec 23, 2021 27.86 28.09 27.75 27.77 1,676,198 +0.03(+0.10%)
Dec 22, 2021 27.63 27.91 27.29 27.74 1,941,024 +0.13(+0.47%)
Dec 21, 2021 27.08 27.67 27.07 27.61 2,556,652 +0.84(+3.13%)
Dec 20, 2021 26.44 26.80 26.16 26.77 4,710,403 -0.40(-1.47%)
Dec 17, 2021 27.52 27.59 26.92 27.17 2,810,314 -0.54(-1.95%)
Dec 16, 2021 27.89 28.28 27.66 27.71 4,476,050 +0.11(+0.40%)
Dec 15, 2021 27.65 27.77 26.99 27.60 4,863,363 -0.11(-0.40%)
Dec 14, 2021 27.67 28.11 27.63 27.71 2,920,373 -0.18(-0.63%)
Dec 13, 2021 28.42 28.46 27.74 27.89 3,031,759 -0.73(-2.57%)
Dec 10, 2021 28.79 28.79 28.15 28.62 1,659,629 +0.16(+0.55%)
Dec 09, 2021 28.58 28.66 28.34 28.46 1,637,067 -0.30(-1.06%)
Dec 08, 2021 28.93 29.03 28.72 28.77 2,040,103 -0.02(-0.06%)
Dec 07, 2021 28.55 29.07 28.53 28.79 2,665,643 +0.71(+2.53%)
Dec 06, 2021 28.01 28.41 27.69 28.08 3,901,560 +0.40(+1.43%)
Dec 03, 2021 28.43 28.51 27.42 27.68 3,999,058 -0.31(-1.12%)
Dec 02, 2021 27.18 28.11 26.98 27.99 4,202,675 +0.73(+2.67%)
Dec 01, 2021 28.23 28.52 27.27 27.27 3,605,445 -0.33(-1.20%)
Nov 30, 2021 27.79 28.13 27.49 27.60 3,972,471 -0.74(-2.60%)
Nov 29, 2021 28.76 29.04 28.24 28.34 2,245,505 +0.20(+0.72%)
Nov 26, 2021 28.00 28.26 27.46 28.13 3,337,061 -1.18(-4.02%)
Nov 24, 2021 28.81 29.43 28.81 29.31 1,454,773 +0.30(+1.05%)
Nov 23, 2021 28.55 29.08 28.55 29.01 2,161,742 +0.76(+2.71%)
Nov 22, 2021 27.81 28.70 27.80 28.24 2,710,634 +0.40(+1.42%)
Nov 19, 2021 28.22 28.29 27.76 27.85 1,970,761 -0.94(-3.26%)
Nov 18, 2021 28.88 28.89 28.76 28.79 1,404,854 -0.16(-0.54%)
Nov 17, 2021 29.14 29.53 28.85 28.94 1,370,396 -0.42(-1.44%)
Nov 16, 2021 29.35 29.58 29.20 29.37 1,359,671 +0.06(+0.22%)
Nov 15, 2021 29.14 29.47 28.87 29.30 987,603 +0.16(+0.54%)
Nov 12, 2021 29.06 29.28 28.97 29.15 1,578,500 -0.06(-0.19%)
Nov 11, 2021 29.06 29.40 29.05 29.20 1,604,174 +0.21(+0.73%)
Nov 10, 2021 29.62 28.99 2,254,212 -0.83(-2.78%)
Nov 09, 2021 29.74 29.82 29.33 29.82 1,886,873 +0.09(+0.31%)
Nov 08, 2021 29.68 30.02 29.58 29.73 1,670,588 +0.31(+1.07%)
Nov 05, 2021 29.38 29.55 29.19 29.41 2,292,270 +0.38(+1.30%)
Nov 04, 2021 29.38 29.46 28.80 29.04 2,694,148 +0.06(+0.19%)
Nov 03, 2021 28.88 29.27 28.78 28.98 1,899,697 -0.26(-0.88%)
Nov 02, 2021 29.40 29.58 29.16 29.24 2,739,210 -0.30(-1.03%)
Nov 01, 2021 29.31 29.59 29.22 29.54 4,685,903 +0.53(+1.84%)
Oct 29, 2021 29.29 29.35 28.88 29.01 1,743,060 -0.14(-0.47%)
Oct 28, 2021 28.76 29.17 28.76 29.15 2,711,467 +0.25(+0.86%)
Oct 27, 2021 29.31 29.54 28.84 28.90 3,319,408 -0.64(-2.15%)
Oct 26, 2021 29.54 29.53 1,631,567 +0.11(+0.38%)
Oct 25, 2021 29.30 29.56 29.20 29.42 2,462,357 +0.44(+1.53%)
Oct 22, 2021 28.86 29.01 28.55 28.98 4,080,866 +0.24(+0.83%)
Oct 21, 2021 29.04 29.15 28.53 28.74 6,141,843 -0.49(-1.67%)
Oct 20, 2021 28.85 29.23 28.74 29.23 1,755,355 +0.17(+0.57%)
Oct 19, 2021 28.88 29.17 28.70 29.06 1,799,492 +0.33(+1.15%)
Oct 18, 2021 28.93 29.12 28.58 28.73 2,413,411 +0.07(+0.26%)
Oct 15, 2021 28.81 28.92 28.65 28.66 1,368,584 +0.13(+0.45%)
Oct 14, 2021 28.57 28.67 28.25 28.53 1,924,197 +0.32(+1.14%)
Oct 13, 2021 27.99 28.34 27.70 28.21 2,011,222 +0.05(+0.16%)
Oct 12, 2021 28.10 28.43 27.96 28.16 2,305,779 +0.07(+0.26%)
Oct 11, 2021 28.54 28.68 28.08 28.09 2,497,388 -0.06(-0.20%)
Oct 08, 2021 27.63 28.22 27.63 28.14 2,718,806 +0.79(+2.90%)
Oct 07, 2021 27.23 27.50 27.09 27.35 2,547,887 +0.22(+0.82%)
Oct 06, 2021 26.95 27.23 26.62 27.13 3,994,119 -0.23(-0.84%)
Oct 05, 2021 27.58 27.86 27.08 27.36 2,947,763 +0.13(+0.47%)
Oct 04, 2021 27.12 27.52 26.97 27.23 4,158,308 +0.39(+1.44%)
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.