US Energy Ishares ETF (NY: IYE )

49.40 +0.50 (+1.02%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 24.99 25.13 24.63 24.93 2,282,644 +0.14(+0.58%)
Dec 28, 2018 25.10 25.23 24.67 24.79 2,062,654 -0.26(-1.02%)
Dec 27, 2018 24.45 25.06 24.05 25.04 3,178,749 +0.14(+0.58%)
Dec 26, 2018 23.65 24.91 23.19 24.90 2,662,165 +1.48(+6.32%)
Dec 24, 2018 24.10 24.23 23.40 23.42 1,686,047 -0.98(-4.03%)
Dec 21, 2018 24.61 25.07 24.21 24.40 2,704,499 -0.25(-1.01%)
Dec 20, 2018 25.07 25.47 24.53 24.65 3,817,977 -0.73(-2.87%)
Dec 19, 2018 25.87 26.28 25.19 25.38 2,092,446 -0.34(-1.31%)
Dec 18, 2018 26.31 26.40 25.58 25.71 1,366,368 -0.62(-2.34%)
Dec 17, 2018 26.82 27.02 26.16 26.33 1,347,406 -0.52(-1.93%)
Dec 14, 2018 27.32 27.46 26.74 26.85 1,319,773 -0.69(-2.51%)
Dec 13, 2018 27.43 27.72 27.28 27.54 1,500,214 +0.06(+0.20%)
Dec 12, 2018 27.78 28.01 27.46 27.48 1,075,934 +0.12(+0.44%)
Dec 11, 2018 27.80 27.83 27.09 27.36 1,369,676 +0.00(+0.00%)
Dec 10, 2018 27.65 27.76 26.75 27.36 1,405,840 -0.47(-1.68%)
Dec 07, 2018 28.49 28.93 27.78 27.83 1,559,411 -0.16(-0.57%)
Dec 06, 2018 27.93 28.01 27.36 27.99 1,715,123 -0.54(-1.89%)
Dec 04, 2018 29.48 29.49 28.48 28.53 1,034,950 -0.87(-2.95%)
Dec 03, 2018 29.37 29.55 29.06 29.40 847,723 +0.68(+2.38%)
Nov 30, 2018 28.61 28.82 28.43 28.71 725,963 -0.12(-0.41%)
Nov 29, 2018 28.66 29.06 28.63 28.83 729,195 +0.17(+0.58%)
Nov 28, 2018 28.17 28.67 27.98 28.67 1,190,430 +0.47(+1.66%)
Nov 27, 2018 28.19 28.40 28.02 28.20 725,858 -0.10(-0.34%)
Nov 26, 2018 28.09 28.46 28.09 28.29 829,964 +0.45(+1.63%)
Nov 23, 2018 27.98 28.11 27.65 27.84 618,730 -0.90(-3.12%)
Nov 21, 2018 28.74 28.74 28.74 0 +0.46(+1.63%)
Nov 20, 2018 28.87 28.92 28.07 28.28 1,480,640 -0.98(-3.34%)
Nov 19, 2018 29.04 29.39 29.02 29.25 682,372 -0.06(-0.19%)
Nov 16, 2018 29.13 29.39 28.97 29.31 843,013 +0.30(+1.04%)
Nov 15, 2018 28.37 29.02 28.17 29.01 935,346 +0.45(+1.59%)
Nov 14, 2018 29.05 29.18 28.29 28.56 1,038,667 -0.02(-0.08%)
Nov 13, 2018 29.21 29.38 28.48 28.58 1,669,227 -0.71(-2.44%)
Nov 12, 2018 30.14 30.26 29.25 29.29 811,922 -0.67(-2.23%)
Nov 09, 2018 29.75 30.14 29.42 29.96 915,131 -0.05(-0.16%)
Nov 08, 2018 30.59 30.81 29.92 30.01 572,288 -0.70(-2.28%)
Nov 07, 2018 30.54 30.82 30.26 30.71 622,609 +0.50(+1.66%)
Nov 06, 2018 30.17 30.27 29.87 30.21 591,325 +0.08(+0.26%)
Nov 05, 2018 29.99 30.23 29.89 30.13 599,182 +0.51(+1.72%)
Nov 02, 2018 29.98 30.20 29.31 29.62 845,530 -0.09(-0.29%)
Nov 01, 2018 29.52 29.83 29.21 29.71 1,048,753 +0.28(+0.94%)
Oct 31, 2018 29.48 29.93 29.40 29.43 911,214 +0.21(+0.71%)
Oct 30, 2018 28.51 29.28 28.45 29.22 1,545,131 +0.67(+2.34%)
Oct 29, 2018 29.35 29.40 28.20 28.56 1,518,620 -0.62(-2.12%)
Oct 26, 2018 29.14 29.55 28.70 29.18 1,675,832 -0.22(-0.76%)
Oct 25, 2018 29.41 29.71 29.21 29.40 948,030 +0.33(+1.15%)
Oct 24, 2018 30.43 30.44 29.05 29.06 1,118,347 -1.21(-3.99%)
Oct 23, 2018 30.61 30.61 29.86 30.27 1,400,789 -0.86(-2.76%)
Oct 22, 2018 31.49 31.53 30.96 31.13 336,538 -0.37(-1.16%)
Oct 19, 2018 31.61 31.98 31.47 31.50 485,695 -0.25(-0.78%)
Oct 18, 2018 31.66 32.05 31.57 31.74 610,435 -0.19(-0.60%)
Oct 17, 2018 32.07 32.19 31.69 31.93 572,490 -0.25(-0.79%)
Oct 16, 2018 31.98 32.23 31.86 32.19 502,646 +0.31(+0.97%)
Oct 15, 2018 32.10 32.23 31.88 31.88 829,195 -0.20(-0.62%)
Oct 12, 2018 32.30 32.42 31.61 32.08 1,035,957 +0.13(+0.40%)
Oct 11, 2018 32.71 32.81 31.77 31.95 2,801,297 -1.00(-3.04%)
Oct 10, 2018 34.25 34.28 32.95 32.95 1,281,166 -1.26(-3.67%)
Oct 09, 2018 34.00 34.44 33.85 34.20 750,931 +0.32(+0.94%)
Oct 08, 2018 33.70 33.93 33.51 33.89 1,135,721 -0.01(-0.02%)
Oct 05, 2018 33.88 34.03 33.69 33.89 787,257 -0.04(-0.12%)
Oct 04, 2018 34.01 34.19 33.73 33.93 665,645 -0.21(-0.63%)
Oct 03, 2018 33.96 34.21 33.85 34.15 968,390 +0.32(+0.94%)
Oct 02, 2018 33.82 33.93 33.58 33.83 453,481 +0.02(+0.05%)
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.