US Energy Ishares ETF (NY: IYE )

22.82 USD -0.94 (-3.96%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 23.32 23.32 22.63 22.82 2,472,000 -0.94(-3.96%)
Jan 14, 2021 23.20 24.00 23.20 23.76 2,204,241 +0.67(+2.90%)
Jan 13, 2021 23.31 23.31 22.90 23.09 1,904,262 -0.17(-0.73%)
Jan 12, 2021 22.72 23.37 22.61 23.26 2,027,473 +0.77(+3.42%)
Jan 11, 2021 21.70 22.56 21.60 22.49 1,420,001 +0.38(+1.72%)
Jan 08, 2021 22.42 22.43 21.96 22.11 2,093,300 -0.07(-0.32%)
Jan 07, 2021 22.04 22.37 21.84 22.18 1,696,571 +0.33(+1.51%)
Jan 06, 2021 21.58 22.02 21.31 21.85 2,562,851 +0.68(+3.21%)
Jan 05, 2021 20.52 21.70 20.45 21.17 2,106,190 +0.88(+4.34%)
Jan 04, 2021 20.46 20.66 20.06 20.29 2,090,541 +0.05(+0.25%)
Dec 31, 2020 20.24 20.24 20.24 1,167,116 -0.17(-0.83%)
Dec 30, 2020 20.09 20.59 20.07 20.41 1,167,116 +0.34(+1.69%)
Dec 29, 2020 20.31 20.38 20.00 20.07 1,542,950 -0.13(-0.64%)
Dec 28, 2020 20.42 20.67 20.16 20.20 1,281,868 -0.13(-0.64%)
Dec 24, 2020 20.52 20.52 20.15 20.33 774,600 -0.13(-0.64%)
Dec 23, 2020 20.17 20.74 20.17 20.46 1,132,151 +0.44(+2.20%)
Dec 22, 2020 20.31 20.39 20.01 20.02 1,188,077 -0.32(-1.57%)
Dec 21, 2020 19.92 20.52 19.78 20.34 1,994,716 -0.37(-1.79%)
Dec 18, 2020 21.06 21.13 20.58 20.71 2,059,400 -0.33(-1.57%)
Dec 17, 2020 21.39 21.39 20.95 21.04 1,437,707 -0.13(-0.61%)
Dec 16, 2020 21.37 21.41 21.04 21.17 1,835,044 -0.09(-0.42%)
Dec 15, 2020 21.04 21.37 20.78 21.26 1,746,062 +0.43(+2.06%)
Dec 14, 2020 21.98 21.98 20.80 20.83 2,596,228 -0.98(-4.49%)
Dec 11, 2020 21.91 21.92 21.53 21.81 1,066,800 -0.26(-1.18%)
Dec 10, 2020 21.43 22.30 21.40 22.07 2,164,370 +0.64(+2.99%)
Dec 09, 2020 21.61 21.93 21.15 21.43 2,456,863 +0.05(+0.23%)
Dec 08, 2020 20.82 21.58 20.77 21.38 1,609,729 +0.34(+1.62%)
Dec 07, 2020 21.33 21.35 20.88 21.04 1,714,068 -0.55(-2.55%)
Dec 04, 2020 20.81 21.59 20.81 21.59 2,914,700 +1.10(+5.37%)
Dec 03, 2020 20.38 20.71 20.16 20.49 2,555,088 +0.21(+1.04%)
Dec 02, 2020 19.62 20.57 19.54 20.28 4,027,373 +0.62(+3.15%)
Dec 01, 2020 20.09 20.21 19.63 19.66 2,901,412 +0.08(+0.41%)
Nov 30, 2020 20.51 20.51 19.56 19.58 2,429,194 -1.13(-5.46%)
Nov 27, 2020 20.85 21.00 20.55 20.71 1,471,400 -0.22(-1.05%)
Nov 25, 2020 21.26 21.26 20.83 20.93 2,404,500 -0.51(-2.38%)
Nov 24, 2020 21.04 21.48 20.88 21.44 3,584,230 +1.04(+5.10%)
Nov 23, 2020 19.38 20.42 19.36 20.40 3,265,060 +1.34(+7.03%)
Nov 20, 2020 19.13 19.21 18.96 19.06 1,405,900 -0.12(-0.63%)
Nov 19, 2020 18.73 19.21 18.59 19.18 1,878,179 +0.33(+1.75%)
Nov 18, 2020 19.54 19.63 18.85 18.85 2,754,328 -0.53(-2.73%)
Nov 17, 2020 18.98 19.41 18.72 19.38 1,811,090 +0.16(+0.83%)
Nov 16, 2020 18.75 19.23 18.57 19.22 3,489,857 +1.14(+6.31%)
Nov 13, 2020 17.53 18.14 17.53 18.08 2,672,500 +0.69(+3.97%)
Nov 12, 2020 17.75 17.96 17.25 17.39 2,568,780 -0.64(-3.55%)
Nov 11, 2020 18.36 18.36 17.86 18.03 2,749,640 -0.14(-0.77%)
Nov 10, 2020 17.93 18.17 17.58 18.17 4,028,289 +0.55(+3.12%)
Nov 09, 2020 17.25 18.03 17.21 17.62 5,406,825 +2.09(+13.46%)
Nov 06, 2020 15.82 16.06 15.47 15.53 1,972,400 -0.29(-1.83%)
Nov 05, 2020 15.87 16.15 15.82 15.82 1,951,833 +0.00(+0.00%)
Nov 04, 2020 15.79 16.19 15.40 15.82 2,098,474 +0.00(+0.00%)
Nov 03, 2020 16.17 16.17 15.68 15.82 2,598,056 -0.09(-0.57%)
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.