US Energy Ishares ETF (NY: IYE )

22.47 USD -0.11 (-0.49%)
Official Closing Price Updated: 8:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 38.13 38.49 38.01 38.14 715,853 +0.17(+0.45%)
Nov 27, 2015 37.95 38.16 37.86 37.97 208,607 -0.33(-0.86%)
Nov 25, 2015 38.28 38.30 38.30 38.30 495,900 -0.28(-0.73%)
Nov 24, 2015 37.85 38.74 37.85 38.58 870,369 +0.87(+2.31%)
Nov 23, 2015 37.32 37.92 37.20 37.71 292,428 +0.24(+0.64%)
Nov 20, 2015 37.89 38.07 37.43 37.47 286,613 -0.37(-0.98%)
Nov 19, 2015 38.16 38.36 37.59 37.84 516,954 -0.54(-1.41%)
Nov 18, 2015 37.96 38.43 37.67 38.38 569,251 +0.63(+1.67%)
Nov 17, 2015 38.02 38.24 37.65 37.75 431,702 -0.45(-1.18%)
Nov 16, 2015 36.92 38.22 36.92 38.20 433,908 +1.27(+3.44%)
Nov 13, 2015 36.98 37.24 36.53 36.93 548,278 -0.17(-0.46%)
Nov 12, 2015 37.52 37.74 37.07 37.10 775,145 -0.94(-2.47%)
Nov 11, 2015 38.86 38.86 37.95 38.04 245,493 -0.81(-2.08%)
Nov 10, 2015 38.69 39.12 38.45 38.85 329,090 +0.14(+0.36%)
Nov 09, 2015 39.05 39.46 38.59 38.71 273,854 -0.43(-1.10%)
Nov 06, 2015 39.00 39.29 38.59 39.14 445,141 -0.18(-0.46%)
Nov 05, 2015 39.51 39.99 39.19 39.32 738,714 -0.46(-1.16%)
Nov 04, 2015 40.22 40.26 39.49 39.78 601,829 -0.38(-0.95%)
Nov 03, 2015 39.43 40.42 39.37 40.16 991,330 +0.98(+2.50%)
Nov 02, 2015 38.07 39.35 38.02 39.18 650,861 +0.87(+2.27%)
Oct 30, 2015 38.15 38.67 37.77 38.31 564,541 +0.30(+0.79%)
Oct 29, 2015 37.69 38.41 37.64 38.01 430,931 +0.15(+0.40%)
Oct 28, 2015 37.14 38.08 36.98 37.86 692,816 +0.90(+2.44%)
Oct 27, 2015 37.01 37.08 36.61 36.96 538,602 -0.45(-1.20%)
Oct 26, 2015 38.23 38.23 37.41 37.41 530,775 -0.96(-2.50%)
Oct 23, 2015 38.24 38.70 38.01 38.37 674,657 -0.10(-0.26%)
Oct 22, 2015 37.97 38.51 37.93 38.47 1,047,053 +0.75(+1.99%)
Oct 21, 2015 38.05 38.22 37.68 37.72 716,778 -0.49(-1.28%)
Oct 20, 2015 38.06 38.41 37.85 38.21 470,597 +0.13(+0.34%)
Oct 19, 2015 38.50 38.52 37.92 38.08 592,728 -0.82(-2.11%)
Oct 16, 2015 39.02 39.12 38.41 38.90 703,489 +0.01(+0.03%)
Oct 15, 2015 38.12 38.89 37.90 38.89 568,143 +0.66(+1.73%)
Oct 14, 2015 37.77 38.36 37.74 38.23 590,625 +0.36(+0.95%)
Oct 13, 2015 37.89 38.41 37.73 37.87 563,330 -0.34(-0.89%)
Oct 12, 2015 38.75 38.77 37.87 38.21 481,393 -0.53(-1.37%)
Oct 09, 2015 39.13 39.13 38.50 38.74 809,441 -0.27(-0.69%)
Oct 08, 2015 38.20 39.11 37.93 39.01 754,085 +0.75(+1.96%)
Oct 07, 2015 38.18 38.69 37.43 38.26 750,740 +0.50(+1.32%)
Oct 06, 2015 37.01 37.99 36.78 37.76 1,118,040 +0.88(+2.39%)
Oct 05, 2015 36.23 36.96 36.17 36.88 1,091,445 +1.06(+2.96%)
Oct 02, 2015 34.00 35.82 33.94 35.82 873,618 +1.46(+4.25%)
Oct 01, 2015 34.74 35.10 34.06 34.36 737,583 +0.04(+0.12%)
Sep 30, 2015 33.80 34.40 33.72 34.32 1,195,387 +0.79(+2.36%)
Sep 29, 2015 33.73 33.95 33.27 33.53 770,493 +0.06(+0.18%)
Sep 28, 2015 34.45 34.45 33.47 33.47 1,267,605 -1.30(-3.74%)
Sep 25, 2015 35.12 35.12 34.48 34.77 458,396 -0.22(-0.63%)
Sep 24, 2015 34.56 35.23 34.37 34.99 719,365 +0.16(+0.46%)
Sep 23, 2015 35.50 35.59 34.83 34.83 1,641,781 -0.55(-1.55%)
Sep 22, 2015 35.22 35.73 35.10 35.38 1,938,008 -0.34(-0.95%)
Sep 21, 2015 35.85 36.00 35.52 35.72 792,965 +0.19(+0.53%)
Sep 18, 2015 35.92 36.14 35.36 35.53 1,047,360 -1.02(-2.79%)
Sep 17, 2015 36.66 37.21 36.32 36.55 1,122,724 -0.05(-0.14%)
Sep 16, 2015 35.88 36.63 35.73 36.60 1,949,081 +1.06(+2.98%)
Sep 15, 2015 35.26 35.68 35.26 35.54 838,624 +0.42(+1.20%)
Sep 14, 2015 35.23 35.32 34.95 35.12 1,775,095 -0.33(-0.93%)
Sep 11, 2015 35.43 35.47 34.96 35.45 685,201 -0.31(-0.87%)
Sep 10, 2015 35.73 35.96 35.21 35.76 1,181,337 +0.19(+0.53%)
Sep 09, 2015 36.51 36.96 35.50 35.57 951,081 -0.74(-2.04%)
Sep 08, 2015 36.14 36.35 35.71 36.31 1,089,136 +0.57(+1.59%)
Sep 04, 2015 35.88 35.74 35.74 35.74 1,383,200 -0.66(-1.81%)
Sep 03, 2015 36.39 37.15 36.17 36.40 1,477,361 +0.11(+0.30%)
Sep 02, 2015 36.43 36.52 35.45 36.29 1,764,551 +0.38(+1.06%)
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.