US Energy Ishares ETF (NY: IYE )

25.91 USD -0.23 (-0.88%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 39.17 39.38 39.09 39.18 783,615 -0.15(-0.38%)
Feb 27, 2017 39.03 39.47 38.95 39.33 1,964,170 +0.39(+1.00%)
Feb 24, 2017 39.12 39.21 38.79 38.94 671,110 -0.42(-1.07%)
Feb 23, 2017 39.58 39.66 39.11 39.36 575,741 +0.20(+0.51%)
Feb 22, 2017 39.66 39.66 39.15 39.16 525,823 -0.67(-1.68%)
Feb 21, 2017 39.87 40.00 39.74 39.83 576,622 +0.30(+0.76%)
Feb 17, 2017 39.53 39.53 39.53 0 -0.22(-0.55%)
Feb 16, 2017 40.34 40.42 39.72 39.75 587,706 -0.58(-1.44%)
Feb 15, 2017 40.35 40.54 40.20 40.33 694,913 -0.15(-0.37%)
Feb 14, 2017 40.36 40.50 39.99 40.48 635,963 +0.14(+0.35%)
Feb 13, 2017 40.22 40.36 40.12 40.34 600,085 +0.05(+0.12%)
Feb 10, 2017 40.31 40.49 40.16 40.29 2,013,874 +0.35(+0.88%)
Feb 09, 2017 39.80 40.06 39.75 39.94 587,326 +0.37(+0.94%)
Feb 08, 2017 39.31 39.63 38.92 39.57 917,535 +0.06(+0.15%)
Feb 07, 2017 39.95 40.10 39.33 39.51 787,134 -0.57(-1.42%)
Feb 06, 2017 40.48 40.58 39.99 40.08 631,766 -0.40(-0.99%)
Feb 03, 2017 40.18 40.66 40.04 40.48 894,532 +0.37(+0.92%)
Feb 02, 2017 39.98 40.18 39.64 40.11 2,998,141 +0.26(+0.65%)
Feb 01, 2017 40.31 40.43 39.62 39.85 3,639,248 -0.29(-0.72%)
Jan 31, 2017 40.22 40.27 39.77 40.14 964,204 +0.00(+0.00%)
Jan 30, 2017 40.81 40.81 39.94 40.14 846,846 -0.79(-1.93%)
Jan 27, 2017 41.06 41.14 40.80 40.93 535,933 -0.42(-1.02%)
Jan 26, 2017 41.48 41.53 41.26 41.35 320,320 +0.01(+0.02%)
Jan 25, 2017 41.14 41.46 41.11 41.34 480,952 +0.28(+0.68%)
Jan 24, 2017 40.82 41.24 40.73 41.06 454,075 +0.45(+1.11%)
Jan 23, 2017 40.91 40.97 40.45 40.61 636,334 -0.51(-1.24%)
Jan 20, 2017 41.18 41.32 40.97 41.12 356,979 +0.26(+0.64%)
Jan 19, 2017 41.08 41.18 40.82 40.86 571,959 -0.31(-0.75%)
Jan 18, 2017 41.10 41.30 41.04 41.17 607,490 -0.15(-0.36%)
Jan 17, 2017 41.22 41.42 41.16 41.32 586,147 +0.27(+0.66%)
Jan 13, 2017 41.05 41.05 41.05 0 -0.09(-0.22%)
Jan 12, 2017 41.58 41.60 41.02 41.14 488,516 -0.21(-0.51%)
Jan 11, 2017 41.06 41.42 40.87 41.35 817,098 +0.45(+1.10%)
Jan 10, 2017 41.22 41.32 40.87 40.90 478,697 -0.35(-0.85%)
Jan 09, 2017 41.61 41.63 41.22 41.25 633,458 -0.66(-1.57%)
Jan 06, 2017 42.03 42.03 41.62 41.91 357,758 +0.04(+0.10%)
Jan 05, 2017 42.13 42.21 41.69 41.87 943,529 -0.15(-0.36%)
Jan 04, 2017 42.11 42.17 41.86 42.02 825,044 -0.06(-0.14%)
Jan 03, 2017 42.10 42.38 41.60 42.08 4,589,561 +0.54(+1.30%)
Dec 30, 2016 41.54 41.54 41.54 0 -0.11(-0.26%)
Dec 29, 2016 41.80 41.81 41.56 41.65 510,915 -0.14(-0.34%)
Dec 28, 2016 42.27 42.31 41.74 41.79 421,760 -0.39(-0.92%)
Dec 27, 2016 42.22 42.34 42.13 42.18 500,849 +0.08(+0.19%)
Dec 23, 2016 42.10 42.10 42.10 0 -0.04(-0.09%)
Dec 22, 2016 41.98 42.24 41.93 42.14 485,146 +0.14(+0.33%)
Dec 21, 2016 42.06 42.18 41.87 42.00 789,707 -0.10(-0.24%)
Dec 20, 2016 42.42 42.49 42.03 42.10 485,011 -0.11(-0.26%)
Dec 19, 2016 42.44 42.47 42.13 42.21 1,144,757 -0.19(-0.45%)
Dec 16, 2016 42.43 42.47 42.21 42.40 899,063 +0.25(+0.59%)
Dec 15, 2016 41.79 42.28 41.61 42.15 822,810 +0.13(+0.31%)
Dec 14, 2016 42.69 42.85 41.91 42.02 1,399,325 -0.96(-2.23%)
Dec 13, 2016 42.82 43.25 42.38 42.98 1,207,242 +0.52(+1.22%)
Dec 12, 2016 43.31 43.31 42.30 42.46 908,069 +0.27(+0.64%)
Dec 09, 2016 42.25 42.26 41.96 42.19 719,311 +0.11(+0.26%)
Dec 08, 2016 41.96 42.09 41.61 42.08 900,108 +0.28(+0.67%)
Dec 07, 2016 41.40 41.84 41.40 41.80 1,607,496 +0.26(+0.63%)
Dec 06, 2016 41.29 41.65 41.06 41.54 1,554,616 -0.03(-0.07%)
Dec 05, 2016 41.60 41.89 41.43 41.57 856,806 +0.33(+0.80%)
Dec 02, 2016 41.07 41.42 40.99 41.24 1,039,076 +0.09(+0.22%)
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.