US Energy Ishares ETF (NY: IYE )

26.73 USD +0.93 (+3.60%)
Official Closing Price Updated: 8:00 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 37.65 38.01 37.30 37.46 1,675,547 -0.21(-0.56%)
May 27, 2016 37.54 37.67 37.67 37.67 1,846,100 +0.07(+0.19%)
May 26, 2016 38.02 38.10 37.50 37.60 2,173,042 -0.18(-0.48%)
May 25, 2016 37.33 37.83 37.33 37.78 1,521,704 +0.61(+1.64%)
May 24, 2016 37.19 37.37 36.95 37.17 1,202,895 +0.16(+0.43%)
May 23, 2016 36.90 37.15 36.73 37.01 1,040,924 -0.08(-0.22%)
May 20, 2016 37.03 37.17 36.76 37.09 1,293,743 +0.21(+0.57%)
May 19, 2016 36.52 36.94 36.16 36.88 1,601,172 +0.04(+0.11%)
May 18, 2016 37.28 37.34 36.63 36.84 1,759,028 -0.41(-1.10%)
May 17, 2016 37.03 37.53 36.97 37.25 1,600,141 +0.16(+0.43%)
May 16, 2016 37.03 37.20 36.85 37.09 1,640,846 +0.64(+1.76%)
May 13, 2016 36.76 37.03 36.39 36.45 2,976,738 -0.49(-1.33%)
May 12, 2016 37.21 37.42 36.67 36.94 1,654,765 +0.12(+0.33%)
May 11, 2016 36.65 37.14 36.35 36.82 1,425,907 +0.08(+0.22%)
May 10, 2016 36.20 36.74 36.20 36.74 1,304,534 +0.67(+1.86%)
May 09, 2016 36.48 36.48 35.60 36.07 1,964,526 -0.52(-1.42%)
May 06, 2016 36.41 37.02 36.33 36.59 1,718,226 -0.07(-0.19%)
May 05, 2016 36.95 37.21 36.35 36.66 2,059,347 +0.26(+0.71%)
May 04, 2016 37.00 37.24 36.25 36.40 2,184,846 -0.56(-1.52%)
May 03, 2016 37.58 37.58 36.75 36.96 2,086,077 -0.92(-2.43%)
May 02, 2016 37.90 38.00 37.42 37.88 3,014,803 -0.06(-0.16%)
Apr 29, 2016 38.10 38.44 37.37 37.94 1,593,264 +0.00(+0.00%)
Apr 28, 2016 38.18 38.59 37.79 37.94 1,001,941 -0.53(-1.38%)
Apr 27, 2016 38.04 38.57 37.99 38.47 1,095,447 +0.67(+1.77%)
Apr 26, 2016 37.45 37.80 37.33 37.80 870,247 +0.57(+1.53%)
Apr 25, 2016 37.67 37.67 36.96 37.23 1,396,135 -0.51(-1.35%)
Apr 22, 2016 37.14 37.81 37.14 37.74 1,019,488 +0.58(+1.56%)
Apr 21, 2016 37.39 37.57 37.07 37.16 1,246,880 -0.18(-0.48%)
Apr 20, 2016 36.87 37.62 36.74 37.34 1,174,231 +0.33(+0.89%)
Apr 19, 2016 36.44 37.03 36.32 37.01 1,624,596 +0.71(+1.96%)
Apr 18, 2016 34.96 36.35 34.91 36.30 1,358,702 +0.62(+1.74%)
Apr 15, 2016 36.01 36.03 35.66 35.68 900,804 -0.52(-1.44%)
Apr 14, 2016 36.22 36.22 35.96 36.20 1,005,180 +0.14(+0.39%)
Apr 13, 2016 35.99 36.16 35.65 36.06 1,472,728 +0.10(+0.28%)
Apr 12, 2016 35.03 36.10 34.96 35.96 1,750,910 +1.09(+3.13%)
Apr 11, 2016 35.21 35.37 34.87 34.87 940,956 -0.14(-0.40%)
Apr 08, 2016 34.90 35.16 34.81 35.01 1,214,365 +0.75(+2.19%)
Apr 07, 2016 34.23 34.58 34.01 34.26 979,174 -0.24(-0.70%)
Apr 06, 2016 34.06 34.53 33.81 34.50 1,345,943 +0.72(+2.13%)
Apr 05, 2016 33.80 34.01 33.68 33.78 1,284,125 -0.26(-0.76%)
Apr 04, 2016 34.25 34.58 33.94 34.04 1,731,710 -0.24(-0.70%)
Apr 01, 2016 34.15 34.39 34.05 34.28 3,788,272 -0.50(-1.44%)
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%)
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.