US Energy Ishares ETF (NY: IYE )

21.75 USD -0.48 (-2.16%)
Official Closing Price Updated: 8:00 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 03, 2015 38.56 38.73 38.00 38.08 1,352,674 -0.81(-2.08%)
Jul 31, 2015 39.55 39.57 38.85 38.89 655,646 -1.04(-2.60%)
Jul 30, 2015 40.07 40.19 39.70 39.93 768,212 -0.22(-0.55%)
Jul 29, 2015 39.41 40.17 39.33 40.15 1,421,392 +0.59(+1.49%)
Jul 28, 2015 38.50 39.73 38.45 39.56 1,222,036 +1.16(+3.02%)
Jul 27, 2015 38.53 38.83 38.22 38.40 1,233,221 -0.57(-1.46%)
Jul 24, 2015 39.80 39.80 38.82 38.97 706,013 -0.81(-2.04%)
Jul 23, 2015 39.92 40.15 39.49 39.78 692,215 -0.07(-0.18%)
Jul 22, 2015 40.07 40.22 39.79 39.85 1,474,212 -0.29(-0.72%)
Jul 21, 2015 40.13 40.55 40.03 40.14 1,068,729 +0.04(+0.10%)
Jul 20, 2015 40.62 40.71 40.07 40.10 1,130,041 -0.54(-1.33%)
Jul 17, 2015 41.09 41.09 40.51 40.64 1,293,420 -0.49(-1.19%)
Jul 16, 2015 41.33 41.47 41.06 41.13 799,786 -0.02(-0.05%)
Jul 15, 2015 41.79 41.88 41.01 41.15 886,093 -0.77(-1.84%)
Jul 14, 2015 41.34 42.02 41.34 41.92 953,338 +0.41(+0.99%)
Jul 13, 2015 41.42 41.62 41.27 41.51 1,098,540 +0.28(+0.68%)
Jul 10, 2015 41.27 41.53 41.06 41.23 755,776 +0.17(+0.41%)
Jul 09, 2015 41.36 41.61 41.06 41.06 933,207 +0.16(+0.40%)
Jul 08, 2015 41.48 41.74 40.73 40.90 606,778 -0.84(-2.02%)
Jul 07, 2015 41.19 41.88 40.69 41.74 775,578 +0.42(+1.02%)
Jul 06, 2015 41.36 41.74 41.18 41.32 574,084 -0.58(-1.38%)
Jul 02, 2015 41.85 41.90 41.90 41.90 411,900 +0.25(+0.60%)
Jul 01, 2015 42.42 42.51 41.62 41.65 1,002,334 -0.73(-1.72%)
Jun 30, 2015 42.60 42.60 42.14 42.38 450,514 +0.28(+0.67%)
Jun 29, 2015 42.41 42.63 42.09 42.10 850,455 -0.79(-1.84%)
Jun 26, 2015 42.79 42.93 42.55 42.89 624,914 +0.08(+0.19%)
Jun 25, 2015 43.29 43.33 42.81 42.81 438,604 -0.47(-1.10%)
Jun 24, 2015 43.47 43.69 43.28 43.28 345,209 -0.62(-1.42%)
Jun 23, 2015 43.71 43.96 43.63 43.91 517,592 +0.18(+0.41%)
Jun 22, 2015 43.67 43.76 43.40 43.73 517,082 +0.46(+1.06%)
Jun 19, 2015 43.37 43.70 43.27 43.27 624,698 -0.43(-0.98%)
Jun 18, 2015 43.80 44.06 43.67 43.70 783,061 -0.04(-0.09%)
Jun 17, 2015 44.07 44.23 43.51 43.74 750,484 -0.08(-0.18%)
Jun 16, 2015 43.54 43.84 43.37 43.82 716,179 +0.34(+0.78%)
Jun 15, 2015 43.31 43.60 43.17 43.48 456,396 -0.10(-0.23%)
Jun 12, 2015 43.89 43.89 43.53 43.58 526,302 -0.52(-1.18%)
Jun 11, 2015 44.32 44.43 44.05 44.10 422,975 -0.17(-0.38%)
Jun 10, 2015 44.24 44.37 44.12 44.27 531,092 +0.58(+1.33%)
Jun 09, 2015 43.95 44.24 43.69 43.69 651,331 -0.02(-0.05%)
Jun 08, 2015 43.83 44.02 43.61 43.71 794,190 -0.23(-0.52%)
Jun 05, 2015 43.48 44.30 43.41 43.94 720,681 +0.32(+0.73%)
Jun 04, 2015 44.00 44.05 43.55 43.62 790,055 -0.54(-1.22%)
Jun 03, 2015 44.30 44.70 44.15 44.16 576,981 -0.32(-0.72%)
Jun 02, 2015 44.28 44.69 44.12 44.48 379,324 +0.29(+0.66%)
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.