US Energy Ishares ETF (NY: IYE )

49.08 +0.18 (+0.37%)
Streaming Delayed Price Updated: 10:37 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 29.29 29.37 28.49 28.49 593,186 -0.66(-2.27%)
Feb 27, 2018 29.59 29.84 29.15 29.15 300,467 -0.41(-1.40%)
Feb 26, 2018 29.48 29.62 29.37 29.56 2,974,975 +0.16(+0.56%)
Feb 23, 2018 28.88 29.41 28.85 29.40 524,019 +0.64(+2.22%)
Feb 22, 2018 28.62 29.16 28.56 28.76 335,096 +0.34(+1.18%)
Feb 21, 2018 28.84 29.09 28.42 28.42 381,890 -0.48(-1.67%)
Feb 20, 2018 29.09 29.34 28.80 28.91 469,348 -0.16(-0.56%)
Feb 16, 2018 29.07 29.07 29.07 0 -0.06(-0.21%)
Feb 15, 2018 29.28 29.29 28.66 29.13 735,931 -0.06(-0.21%)
Feb 14, 2018 28.47 29.27 28.38 29.19 1,016,048 +0.44(+1.52%)
Feb 13, 2018 28.70 28.86 28.61 28.76 1,041,071 -0.12(-0.43%)
Feb 12, 2018 28.78 29.16 28.64 28.88 2,281,012 +0.51(+1.79%)
Feb 09, 2018 28.69 28.74 27.43 28.38 2,022,331 -0.02(-0.05%)
Feb 08, 2018 29.34 29.46 28.38 28.39 1,400,940 -0.92(-3.14%)
Feb 07, 2018 29.90 30.07 29.30 29.31 1,257,859 -0.51(-1.73%)
Feb 06, 2018 29.01 30.04 28.99 29.83 1,785,379 +0.19(+0.66%)
Feb 05, 2018 30.43 30.76 29.14 29.63 1,328,850 -1.22(-3.97%)
Feb 02, 2018 31.65 31.68 30.70 30.86 1,388,606 -1.38(-4.28%)
Feb 01, 2018 31.92 32.24 31.77 32.24 745,188 +0.35(+1.10%)
Jan 31, 2018 31.90 31.99 31.66 31.89 735,475 +0.03(+0.10%)
Jan 30, 2018 32.26 32.30 31.83 31.85 626,828 -0.69(-2.11%)
Jan 29, 2018 32.87 33.02 32.51 32.54 448,737 -0.51(-1.56%)
Jan 26, 2018 32.94 33.11 32.88 33.05 472,392 +0.19(+0.59%)
Jan 25, 2018 33.26 33.27 32.82 32.86 882,431 -0.29(-0.87%)
Jan 24, 2018 33.29 33.43 33.03 33.15 661,684 -0.10(-0.30%)
Jan 23, 2018 33.28 33.37 33.05 33.25 973,373 -0.03(-0.09%)
Jan 22, 2018 32.64 33.28 32.64 33.28 1,087,305 +0.69(+2.13%)
Jan 19, 2018 32.57 32.59 32.38 32.59 820,217 -0.03(-0.10%)
Jan 18, 2018 32.75 32.84 32.57 32.62 710,259 -0.27(-0.81%)
Jan 17, 2018 32.76 33.05 32.52 32.88 1,278,127 +0.26(+0.79%)
Jan 16, 2018 33.09 33.15 32.58 32.63 1,132,949 -0.42(-1.27%)
Jan 12, 2018 33.05 33.05 33.05 0 +0.28(+0.86%)
Jan 11, 2018 32.22 32.89 32.11 32.77 681,907 +0.66(+2.04%)
Jan 10, 2018 32.09 32.11 457,787 -0.05(-0.15%)
Jan 09, 2018 32.27 32.31 32.10 32.16 497,099 -0.09(-0.29%)
Jan 08, 2018 32.05 32.27 31.95 32.25 744,168 +0.19(+0.61%)
Jan 05, 2018 32.01 32.07 31.78 32.06 672,122 -0.02(-0.07%)
Jan 04, 2018 31.90 32.10 31.75 32.08 587,155 +0.18(+0.56%)
Jan 03, 2018 31.52 31.97 31.46 31.90 835,016 +0.46(+1.46%)
Jan 02, 2018 31.05 31.46 30.98 31.44 2,364,482 +0.52(+1.69%)
Dec 29, 2017 30.92 30.92 30.92 0 -0.07(-0.23%)
Dec 28, 2017 30.93 31.01 30.90 30.99 266,170 +0.06(+0.20%)
Dec 27, 2017 31.04 31.07 30.89 30.93 1,352,388 -0.14(-0.45%)
Dec 26, 2017 30.86 31.10 30.81 31.07 233,043 +0.28(+0.91%)
Dec 22, 2017 30.79 30.88 30.59 30.79 417,099 +0.08(+0.25%)
Dec 21, 2017 30.03 30.77 30.03 30.71 1,320,181 +0.66(+2.21%)
Dec 20, 2017 29.76 30.08 29.62 30.04 366,429 +0.44(+1.50%)
Dec 19, 2017 29.71 29.80 29.58 29.60 433,388 +0.02(+0.08%)
Dec 18, 2017 29.40 29.73 29.40 29.58 306,780 +0.24(+0.82%)
Dec 15, 2017 29.55 29.57 29.30 29.34 964,107 -0.04(-0.13%)
Dec 14, 2017 29.41 29.61 29.37 29.37 305,851 -0.13(-0.45%)
Dec 13, 2017 29.55 29.60 29.45 29.51 361,545 -0.05(-0.16%)
Dec 12, 2017 29.70 29.78 29.53 29.55 438,719 -0.12(-0.39%)
Dec 11, 2017 29.45 29.79 29.45 29.67 441,411 +0.26(+0.87%)
Dec 08, 2017 29.31 29.44 29.18 29.41 221,891 +0.24(+0.82%)
Dec 07, 2017 29.06 29.18 28.98 29.17 330,292 +0.13(+0.45%)
Dec 06, 2017 29.36 29.37 29.01 29.04 459,521 -0.41(-1.40%)
Dec 05, 2017 29.62 29.69 29.42 29.45 401,227 -0.16(-0.52%)
Dec 04, 2017 29.60 30.06 29.57 29.61 537,098 -0.03(-0.10%)
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.