US Energy Ishares ETF (NY: IYE )

49.18 +0.28 (+0.57%)
Streaming Delayed Price Updated: 11:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 32.46 32.46 32.46 0 -0.24(-0.75%)
Aug 30, 2018 32.76 32.86 32.55 32.70 848,048 -0.10(-0.31%)
Aug 29, 2018 32.65 32.95 32.59 32.81 632,743 +0.21(+0.65%)
Aug 28, 2018 32.77 32.95 32.56 32.59 655,087 -0.15(-0.46%)
Aug 27, 2018 32.62 32.81 32.58 32.74 368,828 +0.22(+0.68%)
Aug 24, 2018 32.48 32.71 32.46 32.52 481,451 +0.24(+0.76%)
Aug 23, 2018 32.31 32.33 32.15 32.28 369,661 -0.17(-0.54%)
Aug 22, 2018 32.19 32.53 32.19 32.45 539,822 +0.40(+1.26%)
Aug 21, 2018 32.03 32.27 32.00 32.05 506,836 +0.21(+0.67%)
Aug 20, 2018 31.60 31.94 31.60 31.83 445,747 +0.21(+0.67%)
Aug 17, 2018 31.60 31.69 31.49 31.62 540,430 +0.09(+0.28%)
Aug 16, 2018 31.43 31.69 31.42 31.53 554,104 +0.25(+0.81%)
Aug 15, 2018 32.14 32.14 31.20 31.28 1,129,882 -1.18(-3.63%)
Aug 14, 2018 32.58 32.66 32.32 32.46 532,257 +0.11(+0.34%)
Aug 13, 2018 32.73 32.82 32.33 32.35 568,924 -0.42(-1.28%)
Aug 10, 2018 32.55 32.79 32.48 32.77 575,615 +0.17(+0.53%)
Aug 09, 2018 32.88 32.96 32.55 32.59 462,173 -0.30(-0.91%)
Aug 08, 2018 32.93 33.02 32.54 32.89 596,826 -0.24(-0.74%)
Aug 07, 2018 33.18 33.33 33.07 33.14 538,845 +0.22(+0.67%)
Aug 06, 2018 32.88 33.07 32.69 32.92 597,381 +0.13(+0.41%)
Aug 03, 2018 32.88 32.94 32.61 32.78 422,852 -0.17(-0.50%)
Aug 02, 2018 32.80 33.00 32.64 32.95 652,783 -0.14(-0.43%)
Aug 01, 2018 33.21 33.22 32.89 33.09 561,200 -0.42(-1.25%)
Jul 31, 2018 33.61 33.74 33.43 33.51 599,093 -0.10(-0.31%)
Jul 30, 2018 33.52 33.70 33.48 33.61 408,231 +0.33(+1.00%)
Jul 27, 2018 33.09 33.48 33.09 33.28 402,095 -0.21(-0.64%)
Jul 26, 2018 33.22 33.55 33.18 33.49 475,570 +0.32(+0.95%)
Jul 25, 2018 32.91 33.22 32.78 33.18 390,216 +0.28(+0.86%)
Jul 24, 2018 32.63 33.10 32.63 32.89 418,431 +0.40(+1.24%)
Jul 23, 2018 32.70 32.73 32.44 32.49 407,430 -0.16(-0.48%)
Jul 20, 2018 32.75 32.84 32.54 32.65 443,117 -0.12(-0.36%)
Jul 19, 2018 32.66 32.90 32.64 32.77 474,416 +0.02(+0.07%)
Jul 18, 2018 32.57 32.81 32.22 32.74 572,022 +0.02(+0.05%)
Jul 17, 2018 32.76 32.90 32.54 32.73 428,475 -0.12(-0.36%)
Jul 16, 2018 32.90 33.06 32.56 32.84 567,209 -0.42(-1.26%)
Jul 13, 2018 33.14 33.46 33.07 33.26 531,061 +0.17(+0.53%)
Jul 12, 2018 33.21 33.27 32.84 33.09 730,353 +0.06(+0.19%)
Jul 11, 2018 33.48 33.67 32.81 33.03 724,920 -0.74(-2.20%)
Jul 10, 2018 33.79 34.05 33.67 33.77 686,624 +0.24(+0.71%)
Jul 09, 2018 33.22 33.59 33.20 33.53 505,888 +0.50(+1.51%)
Jul 06, 2018 32.58 33.13 32.56 33.03 469,493 +0.24(+0.75%)
Jul 05, 2018 33.11 32.69 32.79 730,274 -0.08(-0.24%)
Jul 03, 2018 32.87 32.87 32.87 0 +0.28(+0.87%)
Jul 02, 2018 32.87 32.87 32.42 32.58 2,161,633 -0.55(-1.67%)
Jun 29, 2018 33.46 33.14 923,525 +0.23(+0.70%)
Jun 28, 2018 33.02 33.10 32.66 32.91 688,524 -0.06(-0.17%)
Jun 27, 2018 32.74 33.37 32.74 32.96 1,385,077 +0.43(+1.34%)
Jun 26, 2018 32.13 32.62 32.03 32.53 784,584 +0.51(+1.59%)
Jun 25, 2018 32.68 32.71 31.87 32.02 1,261,035 -0.76(-2.32%)
Jun 22, 2018 32.74 33.10 32.74 32.78 1,083,112 +0.77(+2.41%)
Jun 21, 2018 32.45 32.46 31.92 32.01 1,018,827 -0.67(-2.04%)
Jun 20, 2018 32.68 32.74 32.39 32.68 466,124 +0.20(+0.63%)
Jun 19, 2018 32.13 32.59 32.07 32.48 851,318 -0.06(-0.19%)
Jun 18, 2018 32.07 32.75 32.07 32.54 1,711,466 +0.39(+1.22%)
Jun 15, 2018 32.87 32.12 32.15 1,091,122 -0.72(-2.20%)
Jun 14, 2018 33.08 33.16 32.84 32.87 481,472 -0.09(-0.29%)
Jun 13, 2018 33.00 33.16 32.83 32.96 629,374 -0.13(-0.38%)
Jun 12, 2018 33.32 33.44 33.01 33.09 547,297 -0.23(-0.68%)
Jun 11, 2018 33.18 33.50 33.10 33.32 531,950 +0.10(+0.31%)
Jun 08, 2018 33.36 33.39 32.98 33.21 624,819 -0.06(-0.19%)
Jun 07, 2018 32.94 33.45 32.94 33.28 541,356 +0.53(+1.63%)
Jun 06, 2018 32.47 32.74 624,866 +0.14(+0.43%)
Jun 05, 2018 32.59 32.87 32.48 32.60 579,543 -0.08(-0.24%)
Jun 04, 2018 33.16 33.36 32.59 32.68 787,500 -0.34(-1.02%)
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.