US Energy Ishares ETF (NY: IYE )

25.55 USD -0.63 (-2.41%)
Official Closing Price Updated: 7:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2016 41.68 41.91 41.10 41.15 3,760,655 +0.08(+0.19%)
Nov 30, 2016 40.35 41.38 40.34 41.07 2,576,626 +2.10(+5.39%)
Nov 29, 2016 38.89 39.17 38.57 38.97 1,489,352 -0.42(-1.07%)
Nov 28, 2016 40.22 40.25 39.39 39.39 1,418,148 -0.63(-1.57%)
Nov 25, 2016 40.02 40.09 39.81 40.02 238,344 -0.21(-0.52%)
Nov 23, 2016 40.23 40.23 40.23 0 +0.19(+0.47%)
Nov 22, 2016 40.05 40.26 39.56 40.04 1,801,196 -0.02(-0.05%)
Nov 21, 2016 39.68 40.10 39.68 40.06 1,509,925 +0.90(+2.30%)
Nov 18, 2016 39.14 39.34 38.92 39.16 985,160 +0.19(+0.49%)
Nov 17, 2016 39.50 39.78 38.87 38.97 941,066 -0.26(-0.66%)
Nov 16, 2016 39.39 39.65 39.09 39.23 828,402 -0.28(-0.71%)
Nov 15, 2016 38.73 39.51 38.73 39.51 1,819,074 +1.05(+2.73%)
Nov 14, 2016 38.12 38.46 37.88 38.46 814,974 +0.18(+0.47%)
Nov 11, 2016 38.71 38.72 37.92 38.28 1,503,393 -0.59(-1.52%)
Nov 10, 2016 38.80 39.21 38.59 38.87 2,086,192 +0.05(+0.13%)
Nov 09, 2016 38.25 39.01 37.82 38.82 2,009,353 +0.73(+1.92%)
Nov 08, 2016 37.88 38.33 37.81 38.09 985,006 +0.08(+0.21%)
Nov 07, 2016 37.69 38.04 37.69 38.01 1,011,151 +0.77(+2.07%)
Nov 04, 2016 37.33 37.57 36.98 37.24 1,515,137 -0.18(-0.48%)
Nov 03, 2016 37.30 37.53 37.10 37.42 1,036,891 +0.17(+0.46%)
Nov 02, 2016 37.35 37.47 36.84 37.25 1,360,078 -0.41(-1.09%)
Nov 01, 2016 37.90 38.07 37.28 37.66 3,799,693 +0.04(+0.11%)
Oct 31, 2016 38.02 38.16 37.60 37.62 845,533 -0.51(-1.34%)
Oct 28, 2016 38.28 38.77 37.93 38.13 1,206,115 -0.22(-0.57%)
Oct 27, 2016 38.66 38.73 38.34 38.35 952,261 -0.13(-0.34%)
Oct 26, 2016 38.05 38.65 38.01 38.48 1,022,053 +0.08(+0.21%)
Oct 25, 2016 38.65 39.04 38.38 38.40 871,890 -0.25(-0.65%)
Oct 24, 2016 38.82 38.91 38.26 38.65 641,052 -0.12(-0.31%)
Oct 21, 2016 38.75 38.84 38.53 38.77 785,563 -0.27(-0.69%)
Oct 20, 2016 38.67 39.17 38.64 39.04 755,673 -0.08(-0.20%)
Oct 19, 2016 38.80 39.37 38.80 39.12 874,495 +0.61(+1.58%)
Oct 18, 2016 38.75 38.84 38.38 38.51 800,470 +0.11(+0.29%)
Oct 17, 2016 38.59 38.70 38.21 38.40 902,439 -0.17(-0.44%)
Oct 14, 2016 39.00 39.12 38.54 38.57 879,059 -0.21(-0.54%)
Oct 13, 2016 38.74 38.97 38.28 38.78 934,365 -0.22(-0.56%)
Oct 12, 2016 39.01 39.15 38.70 39.00 1,013,678 -0.16(-0.41%)
Oct 11, 2016 39.54 39.57 38.99 39.16 895,982 -0.49(-1.24%)
Oct 10, 2016 39.30 39.79 39.28 39.65 638,733 +0.64(+1.64%)
Oct 07, 2016 39.21 39.39 38.89 39.01 1,184,290 -0.19(-0.48%)
Oct 06, 2016 39.23 39.42 38.87 39.20 770,946 +0.06(+0.15%)
Oct 05, 2016 38.90 39.30 38.90 39.14 991,240 +0.56(+1.45%)
Oct 04, 2016 38.98 39.10 38.40 38.58 1,214,113 -0.36(-0.92%)
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.