US Energy Ishares ETF (NY: IYE )

46.39 +0.10 (+0.22%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 29.30 29.74 29.21 29.24 917,043 +0.21(+0.71%)
Oct 30, 2018 28.33 29.09 28.27 29.04 1,555,015 +0.66(+2.34%)
Oct 29, 2018 29.16 29.21 28.02 28.37 1,528,334 -0.62(-2.12%)
Oct 26, 2018 28.96 29.36 28.52 28.99 1,686,552 -0.22(-0.76%)
Oct 25, 2018 29.22 29.52 29.02 29.21 954,094 +0.33(+1.15%)
Oct 24, 2018 30.24 30.25 28.86 28.88 1,125,501 -1.20(-3.99%)
Oct 23, 2018 30.42 30.42 29.67 30.08 1,409,750 -0.85(-2.76%)
Oct 22, 2018 31.29 31.33 30.77 30.93 338,691 -0.36(-1.16%)
Oct 19, 2018 31.41 31.78 31.27 31.30 488,802 -0.24(-0.78%)
Oct 18, 2018 31.46 31.85 31.37 31.54 614,340 -0.19(-0.60%)
Oct 17, 2018 31.86 31.99 31.48 31.73 576,152 -0.25(-0.79%)
Oct 16, 2018 31.78 32.03 31.66 31.98 505,861 +0.31(+0.97%)
Oct 15, 2018 31.89 32.03 31.67 31.67 834,499 -0.20(-0.62%)
Oct 12, 2018 32.09 32.21 31.41 31.87 1,042,584 +0.13(+0.40%)
Oct 11, 2018 32.50 32.60 31.57 31.75 2,819,217 -0.99(-3.04%)
Oct 10, 2018 34.03 34.07 32.74 32.74 1,289,362 -1.25(-3.67%)
Oct 09, 2018 33.78 34.22 33.63 33.99 755,735 +0.32(+0.94%)
Oct 08, 2018 33.48 33.72 33.30 33.67 1,142,986 -0.01(-0.02%)
Oct 05, 2018 33.66 33.81 33.47 33.68 792,293 -0.04(-0.12%)
Oct 04, 2018 33.80 33.97 33.51 33.72 669,904 -0.21(-0.63%)
Oct 03, 2018 33.74 33.99 33.64 33.93 974,585 +0.32(+0.94%)
Oct 02, 2018 33.61 33.71 33.36 33.62 456,382 +0.02(+0.05%)
Oct 01, 2018 33.25 33.70 33.25 33.60 1,464,818 +0.47(+1.43%)
Sep 28, 2018 33.04 33.46 33.03 33.13 500,075 -0.05(-0.14%)
Sep 27, 2018 33.24 33.33 33.07 33.17 360,519 +0.04(+0.12%)
Sep 26, 2018 33.33 33.46 33.09 33.13 371,948 -0.37(-1.09%)
Sep 25, 2018 33.52 33.66 33.42 33.50 514,724 +0.20(+0.61%)
Sep 24, 2018 33.05 33.43 33.05 33.30 579,734 +0.50(+1.53%)
Sep 21, 2018 32.77 32.90 32.61 32.79 364,923 +0.20(+0.63%)
Sep 20, 2018 32.71 32.82 32.55 32.59 460,844 +0.02(+0.05%)
Sep 19, 2018 32.41 32.69 32.41 32.57 335,518 +0.14(+0.44%)
Sep 18, 2018 32.35 32.64 32.35 32.43 501,484 +0.27(+0.83%)
Sep 17, 2018 32.24 32.42 32.11 32.17 362,354 +0.01(+0.02%)
Sep 14, 2018 31.96 32.28 31.96 32.16 617,377 +0.18(+0.56%)
Sep 13, 2018 31.95 32.06 31.72 31.98 538,692 -0.02(-0.05%)
Sep 12, 2018 32.04 32.29 31.98 31.99 485,688 +0.19(+0.59%)
Sep 11, 2018 31.40 31.95 31.33 31.80 478,776 +0.35(+1.12%)
Sep 10, 2018 31.58 31.74 31.44 31.45 478,754 -0.01(-0.03%)
Sep 07, 2018 31.27 31.52 31.01 31.46 771,116 -0.01(-0.02%)
Sep 06, 2018 31.99 32.06 31.39 31.47 660,774 -0.64(-1.98%)
Sep 05, 2018 31.98 32.12 31.66 32.10 731,949 -0.05(-0.15%)
Sep 04, 2018 32.37 32.43 32.06 32.15 2,160,846 -0.10(-0.32%)
Aug 31, 2018 32.25 32.25 32.25 0 -0.24(-0.75%)
Aug 30, 2018 32.55 32.65 32.35 32.50 853,466 -0.10(-0.31%)
Aug 29, 2018 32.44 32.74 32.39 32.60 636,785 +0.21(+0.65%)
Aug 28, 2018 32.57 32.74 32.35 32.39 659,271 -0.15(-0.46%)
Aug 27, 2018 32.41 32.60 32.37 32.53 371,184 +0.22(+0.68%)
Aug 24, 2018 32.28 32.50 32.25 32.31 484,527 +0.24(+0.76%)
Aug 23, 2018 32.10 32.12 31.95 32.07 372,022 -0.17(-0.54%)
Aug 22, 2018 31.98 32.32 31.98 32.24 543,270 +0.40(+1.26%)
Aug 21, 2018 31.83 32.06 31.80 31.84 510,074 +0.21(+0.67%)
Aug 20, 2018 31.40 31.74 31.40 31.63 448,595 +0.21(+0.67%)
Aug 17, 2018 31.40 31.49 31.29 31.42 543,883 +0.09(+0.28%)
Aug 16, 2018 31.23 31.49 31.22 31.33 557,644 +0.25(+0.81%)
Aug 15, 2018 31.94 31.94 31.00 31.08 1,137,100 -1.17(-3.63%)
Aug 14, 2018 32.38 32.46 32.11 32.25 535,657 +0.11(+0.34%)
Aug 13, 2018 32.52 32.61 32.13 32.14 572,558 -0.42(-1.28%)
Aug 10, 2018 32.35 32.58 32.28 32.56 579,292 +0.17(+0.53%)
Aug 09, 2018 32.68 32.75 32.35 32.39 465,125 -0.30(-0.91%)
Aug 08, 2018 32.72 32.81 32.34 32.68 600,639 -0.24(-0.74%)
Aug 07, 2018 32.97 33.12 32.86 32.93 542,287 +0.22(+0.67%)
Aug 06, 2018 32.67 32.86 32.49 32.71 601,197 +0.13(+0.41%)
Aug 03, 2018 32.67 32.73 32.40 32.57 425,553 -0.16(-0.50%)
Aug 02, 2018 32.59 32.79 32.43 32.74 656,953 -0.14(-0.43%)
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.