US Energy Ishares ETF (NY: IYE )

29.82 USD +0.43 (+1.45%)
Streaming Delayed Price Updated: 12:38 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2021 29.68 29.83 29.18 29.40 1,424,193 -0.11(-0.37%)
Jun 11, 2021 29.77 29.88 29.50 29.51 1,543,881 -0.09(-0.30%)
Jun 10, 2021 30.02 30.17 29.30 29.60 2,199,767 -0.21(-0.70%)
Jun 09, 2021 30.10 30.19 29.81 29.81 1,626,541 -0.18(-0.60%)
Jun 08, 2021 29.68 30.07 29.30 29.99 2,053,806 +0.25(+0.84%)
Jun 07, 2021 29.84 30.01 29.70 29.74 1,314,846 -0.08(-0.27%)
Jun 04, 2021 29.85 29.94 29.42 29.82 1,723,350 +0.19(+0.64%)
Jun 03, 2021 29.43 29.77 29.23 29.63 1,867,316 +0.10(+0.34%)
Jun 02, 2021 29.24 29.66 28.84 29.53 2,467,180 +0.52(+1.79%)
Jun 01, 2021 28.44 29.06 28.44 29.01 2,676,464 +1.06(+3.79%)
May 28, 2021 28.10 28.10 27.81 27.95 1,841,759 +0.05(+0.18%)
May 27, 2021 28.05 28.25 27.76 27.90 2,848,146 -0.02(-0.07%)
May 26, 2021 27.64 27.99 27.54 27.92 6,738,637 +0.29(+1.05%)
May 25, 2021 28.15 28.19 27.58 27.63 1,979,605 -0.57(-2.02%)
May 24, 2021 28.14 28.26 27.80 28.20 1,611,222 +0.26(+0.93%)
May 21, 2021 28.20 28.34 27.91 27.94 2,669,319 +0.07(+0.25%)
May 20, 2021 27.89 28.00 27.50 27.87 2,519,054 -0.03(-0.11%)
May 19, 2021 27.99 28.23 27.54 27.90 4,363,036 -0.70(-2.45%)
May 18, 2021 29.21 29.31 28.55 28.60 2,793,543 -0.67(-2.29%)
May 17, 2021 28.56 29.27 28.47 29.27 2,959,197 +0.64(+2.24%)
May 14, 2021 28.00 28.70 28.00 28.63 3,173,270 +0.93(+3.36%)
May 13, 2021 27.70 28.25 27.38 27.70 4,074,536 -0.36(-1.28%)
May 12, 2021 28.07 28.89 27.96 28.06 3,041,243 +0.12(+0.43%)
May 11, 2021 28.14 28.50 27.73 27.94 4,127,475 -0.72(-2.51%)
May 10, 2021 29.08 29.47 28.66 28.66 2,565,485 -0.06(-0.21%)
May 07, 2021 27.85 28.73 27.80 28.72 3,788,274 +0.57(+2.02%)
May 06, 2021 28.07 28.16 27.50 28.15 2,113,510 +0.09(+0.32%)
May 05, 2021 27.78 28.11 27.27 28.06 3,300,872 +0.90(+3.31%)
May 04, 2021 27.18 27.38 26.85 27.16 2,689,590 +0.01(+0.04%)
May 03, 2021 26.72 27.21 26.65 27.15 1,908,639 +0.73(+2.76%)
Apr 30, 2021 26.80 27.10 26.38 26.42 2,603,600 -0.76(-2.80%)
Apr 29, 2021 27.22 27.47 26.82 27.18 3,681,221 +0.32(+1.19%)
Apr 28, 2021 26.12 26.94 26.12 26.86 2,338,337 +0.88(+3.39%)
Apr 27, 2021 25.76 26.06 25.65 25.98 2,244,933 +0.32(+1.25%)
Apr 26, 2021 25.42 25.84 25.42 25.66 1,773,945 +0.17(+0.67%)
Apr 23, 2021 25.29 25.60 25.15 25.49 1,627,200 +0.27(+1.07%)
Apr 22, 2021 25.70 25.70 25.18 25.22 2,379,717 -0.35(-1.37%)
Apr 21, 2021 24.86 25.62 24.79 25.57 2,377,166 +0.37(+1.47%)
Apr 20, 2021 25.85 25.85 24.96 25.20 2,703,123 -0.69(-2.67%)
Apr 19, 2021 25.96 26.17 25.66 25.89 2,204,425 -0.02(-0.08%)
Apr 16, 2021 26.33 26.38 25.83 25.91 1,701,600 -0.23(-0.88%)
Apr 15, 2021 26.38 26.38 26.02 26.14 2,278,289 -0.21(-0.80%)
Apr 14, 2021 25.88 26.67 25.85 26.35 2,555,023 +0.75(+2.93%)
Apr 13, 2021 25.55 25.75 25.36 25.60 2,071,644 +0.02(+0.08%)
Apr 12, 2021 26.00 26.19 25.51 25.58 1,930,711 -0.24(-0.93%)
Apr 09, 2021 25.93 26.15 25.67 25.82 1,917,100 -0.14(-0.54%)
Apr 08, 2021 26.12 26.12 25.67 25.96 2,966,172 -0.37(-1.41%)
Apr 07, 2021 26.24 26.42 26.13 26.33 2,656,128 +0.12(+0.46%)
Apr 06, 2021 26.34 26.75 26.17 26.21 3,342,327 -0.04(-0.15%)
Apr 05, 2021 26.88 26.88 26.11 26.25 2,609,679 -0.65(-2.42%)
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.