Skip to main content

US Energy Ishares ETF (NY: IYE )

46.49 +0.22 (+0.48%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 27.32 27.57 27.03 27.21 262,087 -0.13(-0.47%)
Jul 30, 2019 26.86 27.37 26.82 27.34 188,594 +0.38(+1.41%)
Jul 29, 2019 27.05 27.05 26.78 26.96 213,096 -0.10(-0.39%)
Jul 26, 2019 27.20 27.23 26.98 27.07 239,266 -0.16(-0.59%)
Jul 25, 2019 27.66 27.66 27.14 27.23 231,737 -0.33(-1.20%)
Jul 24, 2019 27.40 27.74 27.40 27.56 269,681 +0.10(+0.35%)
Jul 23, 2019 27.39 27.51 27.30 27.46 287,522 +0.10(+0.35%)
Jul 22, 2019 27.28 27.45 27.15 27.36 222,169 +0.10(+0.38%)
Jul 19, 2019 27.11 27.32 27.02 27.26 265,645 +0.15(+0.54%)
Jul 18, 2019 26.99 27.11 26.83 27.11 272,725 -0.01(-0.03%)
Jul 17, 2019 27.43 27.49 27.11 27.12 468,263 -0.33(-1.21%)
Jul 16, 2019 27.75 27.83 27.36 27.45 245,964 -0.33(-1.19%)
Jul 15, 2019 28.11 28.14 27.72 27.78 153,794 -0.27(-0.98%)
Jul 12, 2019 27.98 28.16 27.98 28.06 201,246 +0.08(+0.29%)
Jul 11, 2019 27.97 28.02 27.81 27.98 273,124 +0.02(+0.06%)
Jul 10, 2019 27.77 28.00 27.75 27.96 412,890 +0.40(+1.44%)
Jul 09, 2019 27.50 27.57 27.31 27.57 255,195 +0.02(+0.09%)
Jul 08, 2019 27.45 27.70 27.42 27.54 307,160 +0.02(+0.06%)
Jul 05, 2019 27.38 27.54 27.31 27.53 278,649 +0.06(+0.21%)
Jul 03, 2019 27.41 27.49 27.24 27.47 205,581 +0.15(+0.56%)
Jul 02, 2019 27.74 27.74 27.25 27.32 371,059 -0.53(-1.91%)
Jul 01, 2019 28.13 28.25 27.77 27.85 424,063 +0.06(+0.23%)
Jun 28, 2019 27.52 27.83 27.52 27.78 678,046 +0.32(+1.18%)
Jun 27, 2019 27.70 27.73 27.41 27.46 329,550 -0.21(-0.76%)
Jun 26, 2019 27.49 27.87 27.43 27.67 526,599 +0.45(+1.66%)
Jun 25, 2019 27.42 27.45 27.21 27.22 365,055 -0.26(-0.94%)
Jun 24, 2019 27.72 27.78 27.42 27.48 235,796 -0.24(-0.87%)
Jun 21, 2019 27.58 27.80 27.53 27.72 597,919 +0.19(+0.70%)
Jun 20, 2019 27.34 27.60 27.34 27.53 507,049 +0.61(+2.25%)
Jun 19, 2019 26.90 27.08 26.78 26.92 589,850 -0.06(-0.21%)
Jun 18, 2019 26.66 27.12 26.66 26.98 393,116 +0.41(+1.55%)
Jun 17, 2019 26.28 26.64 26.21 26.57 361,504 +0.22(+0.84%)
Jun 14, 2019 26.58 26.58 26.29 26.34 346,836 -0.21(-0.78%)
Jun 13, 2019 26.54 26.65 26.45 26.55 519,852 +0.33(+1.25%)
Jun 12, 2019 26.46 26.47 26.15 26.22 582,375 -0.41(-1.53%)
Jun 11, 2019 26.80 26.91 26.63 26.63 443,757 +0.04(+0.15%)
Jun 10, 2019 26.66 26.86 26.57 26.59 355,556 +0.06(+0.24%)
Jun 07, 2019 26.50 26.71 26.44 26.53 461,450 +0.10(+0.39%)
Jun 06, 2019 26.07 26.52 26.05 26.42 611,365 +0.42(+1.60%)
Jun 05, 2019 26.30 26.34 25.81 26.01 523,778 -0.33(-1.25%)
Jun 04, 2019 26.08 26.35 26.01 26.34 383,955 +0.48(+1.86%)
Jun 03, 2019 25.65 25.95 25.65 25.85 794,096 +0.35(+1.38%)
May 31, 2019 25.56 25.81 25.49 25.50 831,260 -0.45(-1.73%)
May 30, 2019 26.26 26.28 25.86 25.95 533,376 -0.33(-1.25%)
May 29, 2019 26.03 26.29 25.91 26.28 576,168 -0.12(-0.45%)
May 28, 2019 26.78 26.79 26.38 26.40 426,693 -0.30(-1.11%)
May 24, 2019 26.86 26.93 26.50 26.70 404,018 +0.05(+0.18%)
May 23, 2019 27.10 27.18 26.48 26.65 749,995 -0.92(-3.34%)
May 22, 2019 27.91 27.91 27.48 27.57 402,369 -0.48(-1.71%)
May 21, 2019 27.83 28.11 27.79 28.05 249,429 +0.34(+1.24%)
May 20, 2019 27.68 27.84 27.65 27.70 326,783 -0.01(-0.03%)
May 17, 2019 27.79 27.99 27.70 27.71 400,023 -0.32(-1.14%)
May 16, 2019 27.96 28.14 27.96 28.03 319,286 +0.13(+0.46%)
May 15, 2019 27.56 27.95 27.50 27.91 563,866 +0.18(+0.64%)
May 14, 2019 27.52 27.95 27.52 27.73 455,359 +0.35(+1.29%)
May 13, 2019 27.63 27.73 27.24 27.38 828,376 -0.49(-1.75%)
May 10, 2019 27.68 27.94 27.34 27.87 487,669 +0.14(+0.49%)
May 09, 2019 27.62 27.81 27.35 27.73 599,202 -0.02(-0.06%)
May 08, 2019 27.70 27.96 27.70 27.75 488,664 +0.01(+0.03%)
May 07, 2019 27.64 27.77 27.41 27.74 571,072 -0.22(-0.77%)
May 06, 2019 27.69 28.07 27.68 27.95 474,263 +0.02(+0.06%)
May 03, 2019 27.91 28.16 27.87 27.94 468,816 +0.26(+0.96%)
May 02, 2019 27.98 28.15 27.67 27.67 558,315 -0.49(-1.73%)
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.