US Energy Ishares ETF (NY: IYE )

46.39 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 24.63 24.92 24.92 24.92 1,468,116 +0.12(+0.47%)
Dec 30, 2015 24.85 25.18 24.79 24.80 1,394,400 -0.38(-1.52%)
Dec 29, 2015 25.44 25.52 25.05 25.19 947,306 +0.17(+0.68%)
Dec 28, 2015 25.10 25.17 24.91 25.02 1,399,385 -0.49(-1.93%)
Dec 24, 2015 25.75 25.51 25.51 25.51 596,078 -0.25(-0.96%)
Dec 23, 2015 25.11 25.76 25.05 25.76 3,963,772 +1.08(+4.38%)
Dec 22, 2015 24.46 24.79 24.34 24.68 2,063,615 +0.30(+1.23%)
Dec 21, 2015 24.43 24.58 24.13 24.38 1,844,802 -0.01(-0.03%)
Dec 18, 2015 24.77 24.82 24.38 24.38 2,138,818 -0.45(-1.79%)
Dec 17, 2015 25.49 25.52 24.81 24.83 3,681,633 -0.64(-2.50%)
Dec 16, 2015 25.54 25.79 25.20 25.46 3,658,615 -0.18(-0.71%)
Dec 15, 2015 25.22 25.73 25.22 25.65 3,804,772 +0.74(+2.96%)
Dec 14, 2015 24.64 25.05 24.40 24.91 3,243,369 +0.15(+0.59%)
Dec 11, 2015 25.27 25.35 24.74 24.76 2,372,354 -0.91(-3.53%)
Dec 10, 2015 25.44 26.00 25.35 25.67 1,459,673 +0.20(+0.80%)
Dec 09, 2015 25.21 26.04 25.14 25.46 2,184,713 +0.33(+1.31%)
Dec 08, 2015 24.96 25.53 24.64 25.14 2,879,754 -0.33(-1.29%)
Dec 07, 2015 25.86 25.90 25.14 25.46 2,166,372 -1.00(-3.78%)
Dec 04, 2015 26.36 26.63 25.98 26.46 2,041,817 -0.20(-0.74%)
Dec 03, 2015 27.33 27.36 26.53 26.66 1,366,905 -0.50(-1.86%)
Dec 02, 2015 27.84 27.98 27.11 27.17 1,454,253 -0.90(-3.20%)
Dec 01, 2015 27.87 28.07 27.82 28.06 644,705 +0.20(+0.73%)
Nov 30, 2015 27.85 28.12 27.77 27.86 979,993 +0.12(+0.45%)
Nov 27, 2015 27.72 27.87 27.66 27.74 285,580 -0.24(-0.86%)
Nov 25, 2015 27.96 27.98 27.98 27.98 678,880 -0.20(-0.73%)
Nov 24, 2015 27.65 28.30 27.65 28.18 1,191,524 +0.64(+2.31%)
Nov 23, 2015 27.26 27.70 27.17 27.55 400,330 +0.18(+0.64%)
Nov 20, 2015 27.68 27.81 27.34 27.37 392,369 -0.27(-0.98%)
Nov 19, 2015 27.87 28.02 27.46 27.64 707,703 -0.39(-1.41%)
Nov 18, 2015 27.73 28.07 27.52 28.04 779,297 +0.46(+1.67%)
Nov 17, 2015 27.77 27.93 27.50 27.58 590,994 -0.33(-1.18%)
Nov 16, 2015 26.97 27.92 26.97 27.90 594,014 +0.93(+3.44%)
Nov 13, 2015 27.01 27.20 26.68 26.98 750,585 -0.12(-0.46%)
Nov 12, 2015 27.41 27.57 27.08 27.10 1,061,163 -0.69(-2.47%)
Nov 11, 2015 28.39 28.39 27.72 27.79 336,076 -0.59(-2.08%)
Nov 10, 2015 28.26 28.58 28.09 28.38 450,520 +0.10(+0.36%)
Nov 09, 2015 28.52 28.82 28.19 28.28 374,902 -0.31(-1.10%)
Nov 06, 2015 28.49 28.70 28.19 28.59 609,392 -0.13(-0.46%)
Nov 05, 2015 28.86 29.21 28.63 28.72 1,011,290 -0.34(-1.16%)
Nov 04, 2015 29.38 29.41 28.85 29.06 823,896 -0.28(-0.95%)
Nov 03, 2015 28.80 29.53 28.76 29.34 1,357,118 +0.72(+2.50%)
Nov 02, 2015 27.81 28.74 27.77 28.62 891,020 +0.64(+2.27%)
Oct 30, 2015 27.87 28.25 27.59 27.98 772,849 +0.22(+0.79%)
Oct 29, 2015 27.53 28.06 27.49 27.77 589,939 +0.11(+0.40%)
Oct 28, 2015 27.13 27.82 27.01 27.66 948,456 +0.66(+2.43%)
Oct 27, 2015 27.03 27.09 26.74 27.00 737,339 -0.33(-1.20%)
Oct 26, 2015 27.93 27.93 27.33 27.33 726,624 -0.70(-2.50%)
Oct 23, 2015 27.93 28.27 27.77 28.03 923,597 -0.07(-0.26%)
Oct 22, 2015 27.74 28.13 27.71 28.10 1,433,402 +0.55(+1.99%)
Oct 21, 2015 27.79 27.92 27.52 27.55 981,260 -0.36(-1.28%)
Oct 20, 2015 27.80 28.06 27.65 27.91 644,241 +0.09(+0.34%)
Oct 19, 2015 28.12 28.14 27.70 27.82 811,437 -0.60(-2.11%)
Oct 16, 2015 28.50 28.58 28.06 28.42 963,067 +0.01(+0.03%)
Oct 15, 2015 27.85 28.41 27.68 28.41 777,780 +0.48(+1.73%)
Oct 14, 2015 27.59 28.02 27.57 27.93 808,558 +0.26(+0.95%)
Oct 13, 2015 27.68 28.06 27.56 27.66 771,191 -0.25(-0.89%)
Oct 12, 2015 28.31 28.32 27.66 27.91 659,021 -0.39(-1.37%)
Oct 09, 2015 28.58 28.58 28.12 28.30 1,108,114 -0.20(-0.69%)
Oct 08, 2015 27.90 28.57 27.71 28.50 1,032,332 +0.55(+1.96%)
Oct 07, 2015 27.89 28.26 27.34 27.95 1,027,753 +0.37(+1.32%)
Oct 06, 2015 27.03 27.75 26.87 27.58 1,530,582 +0.64(+2.39%)
Oct 05, 2015 26.46 27.00 26.42 26.94 1,494,174 +0.77(+2.96%)
Oct 02, 2015 24.84 26.17 24.79 26.17 1,195,972 +1.07(+4.25%)
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.