US Energy Ishares ETF (NY: IYE )

26.88 USD +0.82 (+3.15%)
Official Closing Price Updated: 8:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2021 26.46 27.16 26.46 26.88 2,566,048 +0.82(+3.15%)
Sep 21, 2021 26.29 26.41 25.79 26.06 2,158,615 +0.09(+0.35%)
Sep 20, 2021 26.10 26.29 25.57 25.97 2,674,800 -0.84(-3.13%)
Sep 17, 2021 26.93 27.28 26.74 26.81 2,529,153 -0.21(-0.78%)
Sep 16, 2021 27.30 27.30 26.88 27.02 2,586,940 -0.29(-1.06%)
Sep 15, 2021 26.69 27.35 26.68 27.31 4,487,531 +0.99(+3.76%)
Sep 14, 2021 26.95 27.00 26.23 26.32 3,126,277 -0.42(-1.57%)
Sep 13, 2021 26.29 26.90 26.29 26.74 3,256,145 +0.76(+2.93%)
Sep 10, 2021 26.39 26.44 25.95 25.98 2,011,171 +0.01(+0.04%)
Sep 09, 2021 25.83 26.39 25.68 25.97 1,586,584 +0.03(+0.12%)
Sep 08, 2021 26.42 26.58 25.94 25.94 1,438,177 -0.31(-1.18%)
Sep 07, 2021 26.26 26.60 26.17 26.25 1,386,933 -0.18(-0.68%)
Sep 03, 2021 26.53 26.70 26.31 26.43 1,196,218 -0.13(-0.49%)
Sep 02, 2021 26.12 26.77 26.12 26.56 2,132,285 +0.67(+2.59%)
Sep 01, 2021 26.23 26.36 25.82 25.89 2,411,323 -0.36(-1.37%)
Aug 31, 2021 26.32 26.54 26.20 26.25 1,422,723 -0.21(-0.79%)
Aug 30, 2021 26.90 26.93 26.43 26.46 1,320,970 -0.31(-1.16%)
Aug 27, 2021 26.36 26.92 26.36 26.77 1,778,381 +0.73(+2.80%)
Aug 26, 2021 26.30 26.44 26.01 26.04 2,233,852 -0.40(-1.51%)
Aug 25, 2021 26.20 26.58 26.01 26.44 1,157,428 +0.20(+0.76%)
Aug 24, 2021 26.04 26.36 25.99 26.24 1,460,511 +0.41(+1.59%)
Aug 23, 2021 25.46 25.89 25.46 25.83 1,892,533 +0.93(+3.73%)
Aug 20, 2021 24.64 25.05 24.52 24.90 1,655,208 +0.09(+0.36%)
Aug 19, 2021 25.03 25.20 24.49 24.81 3,224,643 -0.69(-2.71%)
Aug 18, 2021 26.00 26.22 25.46 25.50 1,807,780 -0.55(-2.11%)
Aug 17, 2021 26.03 26.42 25.79 26.05 1,710,035 -0.18(-0.69%)
Aug 16, 2021 26.40 26.41 26.06 26.23 1,784,556 -0.49(-1.83%)
Aug 13, 2021 27.01 27.05 26.70 26.72 2,009,789 -0.37(-1.37%)
Aug 12, 2021 27.08 27.24 26.77 27.09 1,266,449 -0.03(-0.11%)
Aug 11, 2021 26.90 27.15 26.71 27.12 1,674,649 +0.19(+0.71%)
Aug 10, 2021 26.57 26.99 26.56 26.93 1,663,988 +0.50(+1.89%)
Aug 09, 2021 26.45 26.64 26.26 26.43 1,788,701 -0.40(-1.49%)
Aug 06, 2021 26.79 27.01 26.67 26.83 1,394,962 +0.24(+0.90%)
Aug 05, 2021 26.39 26.88 26.32 26.59 1,821,578 +0.34(+1.30%)
Aug 04, 2021 26.51 26.82 26.23 26.25 2,585,808 -0.73(-2.71%)
Aug 03, 2021 26.44 27.02 26.20 26.98 2,370,655 +0.48(+1.81%)
Aug 02, 2021 26.74 27.37 26.49 26.50 3,731,216 -0.21(-0.79%)
Jul 30, 2021 27.05 27.16 26.57 26.71 3,340,695 -0.42(-1.55%)
Jul 29, 2021 27.23 27.32 26.99 27.13 1,744,256 +0.21(+0.78%)
Jul 28, 2021 26.75 27.12 26.49 26.92 2,060,426 +0.28(+1.05%)
Jul 27, 2021 26.71 26.75 26.38 26.64 2,594,926 -0.31(-1.15%)
Jul 26, 2021 26.29 27.04 26.29 26.95 4,314,584 +0.67(+2.55%)
Jul 23, 2021 26.50 26.50 26.04 26.28 12,992,496 -0.13(-0.49%)
Jul 22, 2021 26.68 26.68 26.18 26.41 1,343,486 -0.31(-1.16%)
Jul 21, 2021 26.30 26.91 26.23 26.72 2,570,038 +0.89(+3.45%)
Jul 20, 2021 25.46 26.06 25.27 25.83 2,714,586 +0.42(+1.65%)
Jul 19, 2021 25.49 25.78 25.07 25.41 4,331,868 -0.93(-3.53%)
Jul 16, 2021 27.29 27.29 26.30 26.34 1,960,297 -0.74(-2.73%)
Jul 15, 2021 27.23 27.50 26.97 27.08 2,503,966 -0.39(-1.42%)
Jul 14, 2021 28.41 28.70 27.38 27.47 1,640,581 -0.82(-2.90%)
Jul 13, 2021 28.44 28.54 28.15 28.29 1,329,580 -0.25(-0.88%)
Jul 12, 2021 28.26 28.70 28.08 28.54 1,429,939 -0.03(-0.11%)
Jul 09, 2021 28.32 28.59 28.02 28.57 2,508,506 +0.57(+2.04%)
Jul 08, 2021 27.64 28.24 27.53 28.00 1,814,107 -0.08(-0.28%)
Jul 07, 2021 28.50 28.80 27.81 28.08 2,176,818 -0.49(-1.72%)
Jul 06, 2021 29.47 29.47 28.48 28.57 1,874,792 -0.93(-3.15%)
Jul 02, 2021 29.48 29.61 29.21 29.50 1,252,228 -0.10(-0.34%)
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.