US Energy Ishares ETF (NY: IYE )

49.01 +0.11 (+0.22%)
Streaming Delayed Price Updated: 10:22 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 32.92 33.32 32.84 32.90 826,460 -0.29(-0.88%)
May 30, 2018 32.40 33.29 32.38 33.19 1,167,890 +1.04(+3.23%)
May 29, 2018 31.97 32.34 31.87 32.15 1,147,028 -0.05(-0.17%)
May 25, 2018 32.21 32.21 32.21 0 -0.86(-2.61%)
May 24, 2018 33.29 33.31 32.95 33.07 694,747 -0.57(-1.68%)
May 23, 2018 33.43 33.66 33.17 33.64 890,729 -0.02(-0.07%)
May 22, 2018 34.15 34.37 33.56 33.66 625,917 -0.46(-1.34%)
May 21, 2018 33.94 34.14 33.81 34.12 257,597 +0.34(+1.00%)
May 18, 2018 33.92 34.01 33.74 33.78 520,532 -0.27(-0.78%)
May 17, 2018 33.53 34.09 33.53 34.05 638,583 +0.52(+1.55%)
May 16, 2018 33.32 33.54 33.17 33.53 344,567 +0.16(+0.49%)
May 15, 2018 33.28 33.43 33.10 33.36 697,424 +0.00(+0.00%)
May 14, 2018 33.22 33.47 33.22 33.36 496,861 +0.25(+0.76%)
May 11, 2018 33.17 33.31 33.04 33.11 266,509 +0.01(+0.02%)
May 10, 2018 33.04 33.16 32.84 33.10 278,391 +0.24(+0.72%)
May 09, 2018 32.64 33.21 32.64 32.87 564,776 +0.64(+1.97%)
May 08, 2018 31.91 32.23 31.38 32.23 2,266,374 +0.30(+0.94%)
May 07, 2018 32.11 32.62 31.88 31.93 502,059 +0.08(+0.25%)
May 04, 2018 31.58 31.96 31.47 31.85 424,329 +0.21(+0.67%)
May 03, 2018 31.59 31.71 31.27 31.64 782,726 -0.11(-0.35%)
May 02, 2018 31.47 32.01 31.47 31.75 339,578 +0.15(+0.47%)
May 01, 2018 31.63 31.63 31.23 31.60 370,278 -0.21(-0.67%)
Apr 30, 2018 31.79 32.15 31.77 31.82 338,662 +0.01(+0.02%)
Apr 27, 2018 31.85 31.96 31.69 31.81 435,060 -0.37(-1.15%)
Apr 26, 2018 31.81 32.18 31.73 32.18 602,138 +0.46(+1.46%)
Apr 25, 2018 31.41 31.74 31.15 31.71 371,682 +0.28(+0.90%)
Apr 24, 2018 31.89 32.09 31.28 31.43 600,216 -0.35(-1.11%)
Apr 23, 2018 31.54 31.80 31.34 31.78 1,056,801 +0.19(+0.60%)
Apr 20, 2018 31.66 31.70 31.41 31.60 1,744,985 -0.18(-0.57%)
Apr 19, 2018 31.78 32.00 31.57 31.78 588,783 +0.03(+0.10%)
Apr 18, 2018 31.47 32.01 31.47 31.74 487,723 +0.53(+1.69%)
Apr 17, 2018 31.11 31.34 31.00 31.22 369,569 +0.15(+0.48%)
Apr 16, 2018 30.86 31.20 30.69 31.07 490,270 +0.30(+0.97%)
Apr 13, 2018 30.60 30.89 30.55 30.77 413,601 +0.36(+1.19%)
Apr 12, 2018 30.49 30.61 30.32 30.41 597,803 -0.02(-0.05%)
Apr 11, 2018 30.02 30.50 30.00 30.43 1,610,220 +0.34(+1.12%)
Apr 10, 2018 29.54 30.32 29.54 30.09 912,469 +0.97(+3.35%)
Apr 09, 2018 29.14 29.48 29.03 29.11 583,950 +0.13(+0.46%)
Apr 06, 2018 29.36 29.49 28.61 28.98 570,060 -0.57(-1.94%)
Apr 05, 2018 29.08 29.73 29.07 29.55 835,773 +0.55(+1.90%)
Apr 04, 2018 28.59 29.06 28.38 29.00 493,482 -0.03(-0.11%)
Apr 03, 2018 28.57 29.05 28.26 29.03 1,237,878 +0.60(+2.13%)
Apr 02, 2018 28.92 28.99 27.96 28.43 1,022,586 -0.61(-2.11%)
Mar 29, 2018 29.04 29.04 29.04 0 +0.60(+2.10%)
Mar 28, 2018 29.00 29.10 28.41 28.45 375,136 -0.53(-1.84%)
Mar 27, 2018 29.32 29.50 28.80 28.98 438,940 -0.31(-1.05%)
Mar 26, 2018 29.10 29.31 28.74 29.29 277,708 +0.51(+1.77%)
Mar 23, 2018 29.11 29.43 28.70 28.78 429,506 -0.16(-0.57%)
Mar 22, 2018 29.24 29.37 28.89 28.94 397,871 -0.61(-2.05%)
Mar 21, 2018 28.90 29.73 28.87 29.55 608,269 +0.79(+2.74%)
Mar 20, 2018 28.68 28.95 28.68 28.76 176,464 +0.25(+0.88%)
Mar 19, 2018 28.88 28.90 28.34 28.51 467,686 -0.48(-1.64%)
Mar 16, 2018 28.70 29.10 28.68 28.98 288,343 +0.27(+0.92%)
Mar 15, 2018 28.99 29.10 28.50 28.72 300,967 -0.16(-0.54%)
Mar 14, 2018 29.15 29.23 28.82 28.88 373,999 -0.17(-0.59%)
Mar 13, 2018 29.30 29.47 28.94 29.05 301,644 -0.20(-0.69%)
Mar 12, 2018 29.23 29.46 29.10 29.25 261,013 +0.02(+0.05%)
Mar 09, 2018 28.89 29.27 28.89 29.23 299,456 +0.54(+1.87%)
Mar 08, 2018 28.79 28.85 28.50 28.70 333,935 -0.02(-0.05%)
Mar 07, 2018 28.95 28.46 28.71 396,149 -0.26(-0.89%)
Mar 06, 2018 29.12 29.23 28.83 28.97 189,201 +0.00(+0.00%)
Mar 05, 2018 28.46 29.05 28.46 28.97 593,022 +0.34(+1.17%)
Mar 02, 2018 28.26 28.72 28.03 28.63 989,431 +0.19(+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.