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 (%)
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%)
Jun 01, 2016 37.19 37.59 36.96 37.52 2,591,633 +0.06(+0.16%)
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%)
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.