US Energy Ishares ETF (NY: IYE )

26.73 USD +0.93 (+3.60%)
Official Closing Price Updated: 8:00 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 40.35 41.38 40.34 41.07 2,576,626 +2.10(+5.39%)
Nov 29, 2016 38.89 39.17 38.57 38.97 1,489,352 -0.42(-1.07%)
Nov 28, 2016 40.22 40.25 39.39 39.39 1,418,148 -0.63(-1.57%)
Nov 25, 2016 40.02 40.09 39.81 40.02 238,344 -0.21(-0.52%)
Nov 23, 2016 40.23 40.23 40.23 0 +0.19(+0.47%)
Nov 22, 2016 40.05 40.26 39.56 40.04 1,801,196 -0.02(-0.05%)
Nov 21, 2016 39.68 40.10 39.68 40.06 1,509,925 +0.90(+2.30%)
Nov 18, 2016 39.14 39.34 38.92 39.16 985,160 +0.19(+0.49%)
Nov 17, 2016 39.50 39.78 38.87 38.97 941,066 -0.26(-0.66%)
Nov 16, 2016 39.39 39.65 39.09 39.23 828,402 -0.28(-0.71%)
Nov 15, 2016 38.73 39.51 38.73 39.51 1,819,074 +1.05(+2.73%)
Nov 14, 2016 38.12 38.46 37.88 38.46 814,974 +0.18(+0.47%)
Nov 11, 2016 38.71 38.72 37.92 38.28 1,503,393 -0.59(-1.52%)
Nov 10, 2016 38.80 39.21 38.59 38.87 2,086,192 +0.05(+0.13%)
Nov 09, 2016 38.25 39.01 37.82 38.82 2,009,353 +0.73(+1.92%)
Nov 08, 2016 37.88 38.33 37.81 38.09 985,006 +0.08(+0.21%)
Nov 07, 2016 37.69 38.04 37.69 38.01 1,011,151 +0.77(+2.07%)
Nov 04, 2016 37.33 37.57 36.98 37.24 1,515,137 -0.18(-0.48%)
Nov 03, 2016 37.30 37.53 37.10 37.42 1,036,891 +0.17(+0.46%)
Nov 02, 2016 37.35 37.47 36.84 37.25 1,360,078 -0.41(-1.09%)
Nov 01, 2016 37.90 38.07 37.28 37.66 3,799,693 +0.04(+0.11%)
Oct 31, 2016 38.02 38.16 37.60 37.62 845,533 -0.51(-1.34%)
Oct 28, 2016 38.28 38.77 37.93 38.13 1,206,115 -0.22(-0.57%)
Oct 27, 2016 38.66 38.73 38.34 38.35 952,261 -0.13(-0.34%)
Oct 26, 2016 38.05 38.65 38.01 38.48 1,022,053 +0.08(+0.21%)
Oct 25, 2016 38.65 39.04 38.38 38.40 871,890 -0.25(-0.65%)
Oct 24, 2016 38.82 38.91 38.26 38.65 641,052 -0.12(-0.31%)
Oct 21, 2016 38.75 38.84 38.53 38.77 785,563 -0.27(-0.69%)
Oct 20, 2016 38.67 39.17 38.64 39.04 755,673 -0.08(-0.20%)
Oct 19, 2016 38.80 39.37 38.80 39.12 874,495 +0.61(+1.58%)
Oct 18, 2016 38.75 38.84 38.38 38.51 800,470 +0.11(+0.29%)
Oct 17, 2016 38.59 38.70 38.21 38.40 902,439 -0.17(-0.44%)
Oct 14, 2016 39.00 39.12 38.54 38.57 879,059 -0.21(-0.54%)
Oct 13, 2016 38.74 38.97 38.28 38.78 934,365 -0.22(-0.56%)
Oct 12, 2016 39.01 39.15 38.70 39.00 1,013,678 -0.16(-0.41%)
Oct 11, 2016 39.54 39.57 38.99 39.16 895,982 -0.49(-1.24%)
Oct 10, 2016 39.30 39.79 39.28 39.65 638,733 +0.64(+1.64%)
Oct 07, 2016 39.21 39.39 38.89 39.01 1,184,290 -0.19(-0.48%)
Oct 06, 2016 39.23 39.42 38.87 39.20 770,946 +0.06(+0.15%)
Oct 05, 2016 38.90 39.30 38.90 39.14 991,240 +0.56(+1.45%)
Oct 04, 2016 38.98 39.10 38.40 38.58 1,214,113 -0.36(-0.92%)
Oct 03, 2016 39.02 39.10 38.65 38.94 1,677,060 -0.06(-0.15%)
Sep 30, 2016 38.75 39.22 38.52 39.00 1,427,268 +0.49(+1.27%)
Sep 29, 2016 38.47 38.90 38.16 38.51 2,320,960 +0.00(+0.00%)
Sep 28, 2016 37.03 38.55 36.76 38.51 2,682,333 +1.65(+4.48%)
Sep 27, 2016 36.75 36.93 36.45 36.86 924,371 -0.21(-0.57%)
Sep 26, 2016 37.34 37.56 37.04 37.07 927,060 -0.37(-0.99%)
Sep 23, 2016 37.81 38.12 37.25 37.44 1,249,494 -0.51(-1.34%)
Sep 22, 2016 38.32 38.42 37.92 37.95 746,916 +0.11(+0.29%)
Sep 21, 2016 37.41 37.86 37.29 37.84 1,247,903 +0.82(+2.22%)
Sep 20, 2016 37.37 37.53 37.02 37.02 1,181,663 -0.34(-0.91%)
Sep 19, 2016 37.73 37.76 37.34 37.36 1,020,183 -0.02(-0.05%)
Sep 16, 2016 37.25 37.50 37.20 37.38 914,163 -0.31(-0.82%)
Sep 15, 2016 37.44 37.96 37.33 37.69 1,163,604 +0.42(+1.13%)
Sep 14, 2016 37.64 38.10 37.16 37.27 2,069,677 -0.45(-1.19%)
Sep 13, 2016 38.37 38.37 37.62 37.72 2,803,370 -1.15(-2.96%)
Sep 12, 2016 38.23 39.04 38.19 38.87 1,932,314 +0.36(+0.93%)
Sep 09, 2016 39.34 39.42 38.51 38.51 1,520,385 -1.19(-3.00%)
Sep 08, 2016 39.25 39.76 39.04 39.70 1,274,543 +0.68(+1.74%)
Sep 07, 2016 38.96 39.09 38.81 39.02 1,181,810 +0.16(+0.41%)
Sep 06, 2016 38.38 38.88 38.34 38.86 1,254,217 +0.56(+1.46%)
Sep 02, 2016 38.19 38.30 38.30 38.30 744,700 +0.41(+1.08%)
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.