US Energy Ishares ETF (NY: IYE )

26.01 USD +0.19 (+0.74%)
Streaming Delayed Price Updated: 9:44 AM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 34.66 35.07 34.60 34.78 1,555,966 +0.00(+0.00%)
Mar 30, 2016 34.98 35.13 34.57 34.78 1,403,274 +0.10(+0.29%)
Mar 29, 2016 34.11 34.71 33.94 34.68 1,254,296 +0.15(+0.43%)
Mar 28, 2016 34.63 34.71 34.27 34.53 915,722 -0.12(-0.35%)
Mar 24, 2016 33.98 34.65 34.65 34.65 968,300 +0.17(+0.49%)
Mar 23, 2016 35.07 35.17 34.46 34.48 1,484,776 -1.07(-3.01%)
Mar 22, 2016 35.35 35.81 35.35 35.55 777,416 -0.11(-0.31%)
Mar 21, 2016 35.62 35.91 35.33 35.66 1,009,277 -0.11(-0.31%)
Mar 18, 2016 36.10 36.10 35.52 35.77 1,293,608 -0.04(-0.11%)
Mar 17, 2016 35.58 36.06 35.24 35.81 1,128,680 +0.53(+1.50%)
Mar 16, 2016 34.86 35.33 34.64 35.28 1,584,099 +0.66(+1.91%)
Mar 15, 2016 34.28 34.65 34.03 34.62 1,401,688 -0.12(-0.35%)
Mar 14, 2016 34.53 34.86 34.36 34.74 1,047,038 -0.21(-0.60%)
Mar 11, 2016 34.61 35.07 34.51 34.95 1,370,295 +0.82(+2.40%)
Mar 10, 2016 34.05 34.15 33.49 34.13 1,737,881 -0.01(-0.03%)
Mar 09, 2016 34.03 34.56 33.64 34.14 2,243,832 +0.61(+1.82%)
Mar 08, 2016 34.88 34.88 33.53 33.53 2,107,918 -1.54(-4.39%)
Mar 07, 2016 34.27 35.10 34.15 35.07 2,494,830 +0.79(+2.30%)
Mar 04, 2016 34.19 34.25 33.74 34.28 2,493,670 +0.34(+1.00%)
Mar 03, 2016 33.34 33.96 33.27 33.94 1,921,950 +0.54(+1.62%)
Mar 02, 2016 32.39 33.43 32.23 33.40 1,981,843 +0.84(+2.58%)
Mar 01, 2016 32.14 32.66 31.77 32.56 1,818,404 +0.67(+2.10%)
Feb 29, 2016 32.39 32.46 31.84 31.89 1,680,912 -0.35(-1.09%)
Feb 26, 2016 32.60 32.66 32.15 32.24 846,226 +0.17(+0.53%)
Feb 25, 2016 31.91 32.08 31.39 32.07 1,022,600 +0.07(+0.22%)
Feb 24, 2016 31.10 32.05 30.99 32.00 1,755,510 +0.35(+1.11%)
Feb 23, 2016 32.46 32.60 31.60 31.65 1,083,485 -1.10(-3.36%)
Feb 22, 2016 32.59 32.89 32.48 32.75 892,944 +0.77(+2.41%)
Feb 19, 2016 31.70 32.00 31.41 31.98 1,235,566 -0.14(-0.44%)
Feb 18, 2016 32.75 32.80 31.94 32.12 1,454,187 -0.30(-0.93%)
Feb 17, 2016 31.97 32.59 31.72 32.42 1,696,292 +0.93(+2.95%)
Feb 16, 2016 31.72 31.73 31.02 31.49 2,345,598 +0.30(+0.96%)
Feb 12, 2016 30.84 31.19 31.19 31.19 1,322,500 +0.82(+2.70%)
Feb 11, 2016 29.97 30.61 29.57 30.37 2,240,913 -0.15(-0.49%)
Feb 10, 2016 30.64 31.26 30.29 30.52 1,841,527 -0.18(-0.59%)
Feb 09, 2016 30.92 31.27 30.20 30.70 2,075,817 -0.70(-2.23%)
Feb 08, 2016 30.80 31.60 30.46 31.40 2,194,837 -0.06(-0.19%)
Feb 05, 2016 31.79 31.84 31.20 31.46 1,610,216 -0.70(-2.18%)
Feb 04, 2016 32.20 32.74 31.95 32.16 1,861,961 +0.06(+0.19%)
Feb 03, 2016 31.30 32.11 30.31 32.10 1,880,577 +1.21(+3.92%)
Feb 02, 2016 31.25 31.33 30.77 30.89 2,171,405 -1.10(-3.44%)
Feb 01, 2016 32.19 32.21 31.54 31.99 1,381,057 -0.64(-1.96%)
Jan 29, 2016 31.90 32.65 31.67 32.63 1,779,123 +0.85(+2.67%)
Jan 28, 2016 31.86 31.86 31.12 31.78 2,620,720 +0.99(+3.22%)
Jan 27, 2016 30.82 31.64 30.43 30.79 2,777,030 -0.20(-0.65%)
Jan 26, 2016 30.38 30.99 29.96 30.99 1,737,766 +1.19(+3.99%)
Jan 25, 2016 30.78 31.39 29.79 29.80 2,429,117 -1.48(-4.73%)
Jan 22, 2016 31.02 31.48 30.53 31.28 2,058,719 +1.31(+4.37%)
Jan 21, 2016 29.01 30.33 28.86 29.97 2,763,694 +0.92(+3.17%)
Jan 20, 2016 29.37 29.51 28.08 29.05 3,798,402 -0.89(-2.97%)
Jan 19, 2016 30.88 31.01 29.47 29.94 1,843,623 -0.71(-2.32%)
Jan 15, 2016 30.33 30.65 30.65 30.65 2,791,500 -0.92(-2.91%)
Jan 14, 2016 30.49 31.83 30.10 31.57 2,523,980 +1.33(+4.40%)
Jan 13, 2016 31.23 31.53 29.96 30.24 2,375,805 -0.66(-2.14%)
Jan 12, 2016 31.22 31.36 30.05 30.90 1,705,781 +0.11(+0.36%)
Jan 11, 2016 31.59 31.67 30.42 30.79 1,489,847 -0.67(-2.13%)
Jan 08, 2016 32.14 32.20 31.34 31.46 1,189,582 -0.41(-1.29%)
Jan 07, 2016 32.05 32.78 31.74 31.87 3,888,825 -0.79(-2.42%)
Jan 06, 2016 33.14 33.27 32.44 32.66 1,504,564 -1.28(-3.77%)
Jan 05, 2016 33.80 33.97 33.41 33.94 952,747 +0.14(+0.41%)
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.