US Energy Ishares ETF (NY: IYE )

19.83 USD -0.88 (-4.25%)
Streaming Delayed Price Updated: 3:05 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 38.15 38.67 37.77 38.31 564,541 +0.30(+0.79%)
Oct 29, 2015 37.69 38.41 37.64 38.01 430,931 +0.15(+0.40%)
Oct 28, 2015 37.14 38.08 36.98 37.86 692,816 +0.90(+2.44%)
Oct 27, 2015 37.01 37.08 36.61 36.96 538,602 -0.45(-1.20%)
Oct 26, 2015 38.23 38.23 37.41 37.41 530,775 -0.96(-2.50%)
Oct 23, 2015 38.24 38.70 38.01 38.37 674,657 -0.10(-0.26%)
Oct 22, 2015 37.97 38.51 37.93 38.47 1,047,053 +0.75(+1.99%)
Oct 21, 2015 38.05 38.22 37.68 37.72 716,778 -0.49(-1.28%)
Oct 20, 2015 38.06 38.41 37.85 38.21 470,597 +0.13(+0.34%)
Oct 19, 2015 38.50 38.52 37.92 38.08 592,728 -0.82(-2.11%)
Oct 16, 2015 39.02 39.12 38.41 38.90 703,489 +0.01(+0.03%)
Oct 15, 2015 38.12 38.89 37.90 38.89 568,143 +0.66(+1.73%)
Oct 14, 2015 37.77 38.36 37.74 38.23 590,625 +0.36(+0.95%)
Oct 13, 2015 37.89 38.41 37.73 37.87 563,330 -0.34(-0.89%)
Oct 12, 2015 38.75 38.77 37.87 38.21 481,393 -0.53(-1.37%)
Oct 09, 2015 39.13 39.13 38.50 38.74 809,441 -0.27(-0.69%)
Oct 08, 2015 38.20 39.11 37.93 39.01 754,085 +0.75(+1.96%)
Oct 07, 2015 38.18 38.69 37.43 38.26 750,740 +0.50(+1.32%)
Oct 06, 2015 37.01 37.99 36.78 37.76 1,118,040 +0.88(+2.39%)
Oct 05, 2015 36.23 36.96 36.17 36.88 1,091,445 +1.06(+2.96%)
Oct 02, 2015 34.00 35.82 33.94 35.82 873,618 +1.46(+4.25%)
Oct 01, 2015 34.74 35.10 34.06 34.36 737,583 +0.04(+0.12%)
Sep 30, 2015 33.80 34.40 33.72 34.32 1,195,387 +0.79(+2.36%)
Sep 29, 2015 33.73 33.95 33.27 33.53 770,493 +0.06(+0.18%)
Sep 28, 2015 34.45 34.45 33.47 33.47 1,267,605 -1.30(-3.74%)
Sep 25, 2015 35.12 35.12 34.48 34.77 458,396 -0.22(-0.63%)
Sep 24, 2015 34.56 35.23 34.37 34.99 719,365 +0.16(+0.46%)
Sep 23, 2015 35.50 35.59 34.83 34.83 1,641,781 -0.55(-1.55%)
Sep 22, 2015 35.22 35.73 35.10 35.38 1,938,008 -0.34(-0.95%)
Sep 21, 2015 35.85 36.00 35.52 35.72 792,965 +0.19(+0.53%)
Sep 18, 2015 35.92 36.14 35.36 35.53 1,047,360 -1.02(-2.79%)
Sep 17, 2015 36.66 37.21 36.32 36.55 1,122,724 -0.05(-0.14%)
Sep 16, 2015 35.88 36.63 35.73 36.60 1,949,081 +1.06(+2.98%)
Sep 15, 2015 35.26 35.68 35.26 35.54 838,624 +0.42(+1.20%)
Sep 14, 2015 35.23 35.32 34.95 35.12 1,775,095 -0.33(-0.93%)
Sep 11, 2015 35.43 35.47 34.96 35.45 685,201 -0.31(-0.87%)
Sep 10, 2015 35.73 35.96 35.21 35.76 1,181,337 +0.19(+0.53%)
Sep 09, 2015 36.51 36.96 35.50 35.57 951,081 -0.74(-2.04%)
Sep 08, 2015 36.14 36.35 35.71 36.31 1,089,136 +0.57(+1.59%)
Sep 04, 2015 35.88 35.74 35.74 35.74 1,383,200 -0.66(-1.81%)
Sep 03, 2015 36.39 37.15 36.17 36.40 1,477,361 +0.11(+0.30%)
Sep 02, 2015 36.43 36.52 35.45 36.29 1,764,551 +0.38(+1.06%)
Sep 01, 2015 36.23 36.61 35.65 35.91 1,704,374 -1.42(-3.80%)
Aug 31, 2015 36.49 37.48 35.96 37.33 2,493,210 +0.44(+1.19%)
Aug 28, 2015 36.01 37.29 35.97 36.89 2,619,896 +0.75(+2.08%)
Aug 27, 2015 35.04 36.17 35.04 36.14 3,452,909 +1.78(+5.18%)
Aug 26, 2015 34.01 34.40 33.38 34.36 1,719,976 +1.12(+3.37%)
Aug 25, 2015 35.07 35.08 33.23 33.24 1,815,203 -0.46(-1.36%)
Aug 24, 2015 33.72 35.02 32.76 33.70 2,249,846 -1.73(-4.88%)
Aug 21, 2015 36.38 36.80 35.43 35.43 1,992,830 -1.34(-3.64%)
Aug 20, 2015 37.52 37.79 36.77 36.77 1,061,643 -0.87(-2.31%)
Aug 19, 2015 38.62 38.62 37.48 37.64 904,523 -1.11(-2.86%)
Aug 18, 2015 38.81 38.95 38.56 38.75 413,436 -0.14(-0.36%)
Aug 17, 2015 38.67 39.12 38.53 38.89 826,893 +0.04(+0.10%)
Aug 14, 2015 39.01 39.31 38.79 38.85 869,341 -0.11(-0.28%)
Aug 13, 2015 39.33 39.43 38.93 38.96 751,257 -0.63(-1.59%)
Aug 12, 2015 38.71 39.65 38.54 39.59 1,036,386 +0.70(+1.80%)
Aug 11, 2015 38.24 38.89 38.04 38.89 1,379,613 +0.04(+0.10%)
Aug 10, 2015 37.74 38.88 37.74 38.85 686,775 +1.24(+3.30%)
Aug 07, 2015 38.22 38.51 37.51 37.61 709,515 -0.76(-1.98%)
Aug 06, 2015 37.53 38.44 37.25 38.37 1,358,723 +0.68(+1.80%)
Aug 05, 2015 38.34 38.66 37.65 37.69 1,230,243 -0.24(-0.63%)
Aug 04, 2015 38.29 38.56 37.80 37.93 782,807 -0.15(-0.39%)
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.