US Energy Ishares ETF (NY: IYE )

25.91 USD -0.23 (-0.88%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2016 32.14 32.66 31.77 32.56 1,818,404 +0.67(+2.10%)
Feb 29, 2016 32.39 32.46 31.84 31.89 1,680,912 -0.35(-1.09%)
Feb 26, 2016 32.60 32.66 32.15 32.24 846,226 +0.17(+0.53%)
Feb 25, 2016 31.91 32.08 31.39 32.07 1,022,600 +0.07(+0.22%)
Feb 24, 2016 31.10 32.05 30.99 32.00 1,755,510 +0.35(+1.11%)
Feb 23, 2016 32.46 32.60 31.60 31.65 1,083,485 -1.10(-3.36%)
Feb 22, 2016 32.59 32.89 32.48 32.75 892,944 +0.77(+2.41%)
Feb 19, 2016 31.70 32.00 31.41 31.98 1,235,566 -0.14(-0.44%)
Feb 18, 2016 32.75 32.80 31.94 32.12 1,454,187 -0.30(-0.93%)
Feb 17, 2016 31.97 32.59 31.72 32.42 1,696,292 +0.93(+2.95%)
Feb 16, 2016 31.72 31.73 31.02 31.49 2,345,598 +0.30(+0.96%)
Feb 12, 2016 30.84 31.19 31.19 31.19 1,322,500 +0.82(+2.70%)
Feb 11, 2016 29.97 30.61 29.57 30.37 2,240,913 -0.15(-0.49%)
Feb 10, 2016 30.64 31.26 30.29 30.52 1,841,527 -0.18(-0.59%)
Feb 09, 2016 30.92 31.27 30.20 30.70 2,075,817 -0.70(-2.23%)
Feb 08, 2016 30.80 31.60 30.46 31.40 2,194,837 -0.06(-0.19%)
Feb 05, 2016 31.79 31.84 31.20 31.46 1,610,216 -0.70(-2.18%)
Feb 04, 2016 32.20 32.74 31.95 32.16 1,861,961 +0.06(+0.19%)
Feb 03, 2016 31.30 32.11 30.31 32.10 1,880,577 +1.21(+3.92%)
Feb 02, 2016 31.25 31.33 30.77 30.89 2,171,405 -1.10(-3.44%)
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.