US Energy Ishares ETF (NY: IYE )

25.82 USD -0.14 (-0.54%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 38.35 38.40 37.78 37.98 1,501,315 -0.58(-1.50%)
Aug 30, 2016 38.76 38.95 38.43 38.56 592,146 -0.16(-0.41%)
Aug 29, 2016 38.33 38.75 38.33 38.72 485,026 +0.27(+0.70%)
Aug 26, 2016 38.60 38.96 38.29 38.45 1,503,548 -0.13(-0.34%)
Aug 25, 2016 38.65 38.76 38.45 38.58 677,773 -0.10(-0.26%)
Aug 24, 2016 38.67 38.87 38.58 38.68 906,570 -0.14(-0.36%)
Aug 23, 2016 38.61 38.94 38.48 38.82 887,012 +0.19(+0.49%)
Aug 22, 2016 38.66 38.75 38.39 38.63 1,068,761 -0.40(-1.02%)
Aug 19, 2016 39.23 39.24 38.88 39.03 826,966 -0.31(-0.79%)
Aug 18, 2016 38.75 39.35 38.72 39.34 961,288 +0.73(+1.89%)
Aug 17, 2016 38.33 38.64 38.27 38.61 1,400,738 +0.09(+0.23%)
Aug 16, 2016 38.49 38.63 38.16 38.52 783,527 +0.06(+0.16%)
Aug 15, 2016 38.34 38.54 38.27 38.46 767,742 +0.31(+0.81%)
Aug 12, 2016 38.01 38.26 37.89 38.15 793,707 +0.21(+0.55%)
Aug 11, 2016 37.56 38.09 37.48 37.94 952,934 +0.54(+1.44%)
Aug 10, 2016 37.93 38.01 37.34 37.40 1,398,090 -0.47(-1.24%)
Aug 09, 2016 38.18 38.19 37.73 37.87 1,296,517 -0.23(-0.60%)
Aug 08, 2016 37.60 38.31 37.60 38.10 1,424,905 +0.54(+1.44%)
Aug 05, 2016 37.30 37.60 37.19 37.56 1,039,981 +0.33(+0.89%)
Aug 04, 2016 37.15 37.48 37.03 37.23 996,167 -0.06(-0.16%)
Aug 03, 2016 36.57 37.29 36.46 37.29 1,646,152 +0.73(+2.00%)
Aug 02, 2016 36.48 36.78 35.95 36.56 1,986,879 +0.29(+0.80%)
Aug 01, 2016 37.08 37.22 36.15 36.27 4,595,748 -1.26(-3.36%)
Jul 29, 2016 36.78 37.58 36.60 37.53 1,633,875 +0.27(+0.72%)
Jul 28, 2016 37.24 37.46 37.02 37.26 1,782,154 -0.05(-0.13%)
Jul 27, 2016 37.77 38.02 37.17 37.31 1,921,559 -0.42(-1.11%)
Jul 26, 2016 37.46 37.75 37.30 37.73 1,686,268 +0.20(+0.53%)
Jul 25, 2016 38.11 38.11 37.42 37.53 1,811,098 -0.79(-2.06%)
Jul 22, 2016 38.20 38.39 38.09 38.32 1,046,210 +0.12(+0.31%)
Jul 21, 2016 38.50 38.82 38.11 38.20 1,220,514 -0.36(-0.93%)
Jul 20, 2016 38.51 38.76 38.18 38.56 1,619,286 -0.04(-0.10%)
Jul 19, 2016 38.73 38.81 38.51 38.60 521,794 -0.26(-0.67%)
Jul 18, 2016 38.71 38.88 38.48 38.86 729,757 -0.01(-0.03%)
Jul 15, 2016 39.18 39.18 38.71 38.87 1,014,419 -0.02(-0.05%)
Jul 14, 2016 38.80 39.08 38.77 38.89 1,309,315 +0.18(+0.46%)
Jul 13, 2016 38.92 39.12 38.34 38.71 1,807,183 -0.33(-0.85%)
Jul 12, 2016 38.62 39.18 38.59 39.04 1,503,600 +0.96(+2.52%)
Jul 11, 2016 38.16 38.38 38.07 38.08 1,122,693 +0.03(+0.08%)
Jul 08, 2016 37.94 38.15 37.54 38.05 1,343,357 +0.51(+1.36%)
Jul 07, 2016 38.15 38.37 37.30 37.54 3,413,893 -0.42(-1.11%)
Jul 06, 2016 37.59 37.98 37.32 37.96 2,299,758 +0.20(+0.53%)
Jul 05, 2016 38.07 38.17 37.37 37.76 2,510,983 -0.81(-2.10%)
Jul 01, 2016 38.29 38.57 38.57 38.57 1,988,600 +0.21(+0.55%)
Jun 30, 2016 37.85 38.36 37.78 38.36 2,243,159 +0.31(+0.81%)
Jun 29, 2016 37.55 38.22 37.53 38.05 1,496,321 +0.79(+2.12%)
Jun 28, 2016 36.87 37.27 36.73 37.26 1,664,184 +1.03(+2.84%)
Jun 27, 2016 36.96 36.96 35.98 36.23 2,391,146 -1.04(-2.79%)
Jun 24, 2016 37.29 37.90 37.16 37.27 1,606,843 -1.44(-3.72%)
Jun 23, 2016 38.42 38.71 38.32 38.71 788,845 +0.64(+1.68%)
Jun 22, 2016 38.41 38.47 38.05 38.07 1,338,710 -0.21(-0.55%)
Jun 21, 2016 37.76 38.37 37.67 38.28 1,447,136 +0.16(+0.42%)
Jun 20, 2016 38.27 38.43 38.09 38.12 1,117,756 +0.32(+0.85%)
Jun 17, 2016 37.63 37.87 37.59 37.80 1,444,346 +0.38(+1.02%)
Jun 16, 2016 37.18 37.48 36.68 37.42 1,658,750 -0.13(-0.35%)
Jun 15, 2016 37.50 38.01 37.31 37.55 1,491,310 -0.09(-0.24%)
Jun 14, 2016 37.51 37.85 37.25 37.64 1,414,810 -0.06(-0.16%)
Jun 13, 2016 37.54 38.19 37.54 37.70 1,555,268 -0.12(-0.32%)
Jun 10, 2016 38.31 38.46 37.74 37.82 1,358,713 -0.87(-2.25%)
Jun 09, 2016 38.49 38.80 38.43 38.69 1,040,883 -0.21(-0.54%)
Jun 08, 2016 39.24 39.37 38.78 38.90 1,210,682 -0.07(-0.18%)
Jun 07, 2016 38.31 39.05 38.25 38.97 1,655,456 +0.82(+2.15%)
Jun 06, 2016 37.65 38.16 37.57 38.15 1,346,903 +0.83(+2.22%)
Jun 03, 2016 37.46 37.61 37.06 37.32 1,610,011 -0.09(-0.24%)
Jun 02, 2016 37.17 37.42 37.00 37.41 1,741,799 -0.11(-0.29%)
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.