US Energy Ishares ETF (NY: IYE )

49.40 +0.50 (+1.02%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 28.04 28.43 27.76 28.16 767,980 +0.22(+0.79%)
Oct 29, 2015 27.71 28.24 27.67 27.94 586,222 +0.11(+0.40%)
Oct 28, 2015 27.30 27.99 27.18 27.83 942,481 +0.66(+2.44%)
Oct 27, 2015 27.21 27.26 26.91 27.17 732,694 -0.33(-1.20%)
Oct 26, 2015 28.10 28.10 27.50 27.50 722,046 -0.71(-2.50%)
Oct 23, 2015 28.11 28.44 27.94 28.21 917,778 -0.07(-0.26%)
Oct 22, 2015 27.91 28.31 27.88 28.28 1,424,371 +0.55(+1.99%)
Oct 21, 2015 27.97 28.10 27.70 27.73 975,078 -0.36(-1.28%)
Oct 20, 2015 27.98 28.24 27.82 28.09 640,182 +0.10(+0.34%)
Oct 19, 2015 28.30 28.32 27.87 27.99 806,325 -0.60(-2.11%)
Oct 16, 2015 28.68 28.76 28.24 28.60 957,000 +0.01(+0.03%)
Oct 15, 2015 28.02 28.59 27.86 28.59 772,880 +0.49(+1.73%)
Oct 14, 2015 27.76 28.20 27.74 28.10 803,464 +0.26(+0.95%)
Oct 13, 2015 27.85 28.24 27.74 27.84 766,333 -0.25(-0.89%)
Oct 12, 2015 28.49 28.50 27.84 28.09 654,869 -0.39(-1.37%)
Oct 09, 2015 28.76 28.76 28.30 28.48 1,101,133 -0.20(-0.69%)
Oct 08, 2015 28.08 28.75 27.88 28.68 1,025,829 +0.55(+1.96%)
Oct 07, 2015 28.07 28.44 27.51 28.12 1,021,278 +0.37(+1.32%)
Oct 06, 2015 27.21 27.93 27.04 27.76 1,520,939 +0.65(+2.39%)
Oct 05, 2015 26.63 27.17 26.59 27.11 1,484,761 +0.78(+2.96%)
Oct 02, 2015 24.99 26.33 24.95 26.33 1,188,437 +1.07(+4.25%)
Oct 01, 2015 25.54 25.80 25.04 25.26 1,003,380 +0.03(+0.12%)
Sep 30, 2015 24.85 25.29 24.79 25.23 1,626,159 +0.58(+2.36%)
Sep 29, 2015 24.79 24.96 24.46 24.65 1,048,149 +0.04(+0.18%)
Sep 28, 2015 25.32 25.32 24.60 24.60 1,724,402 -0.96(-3.74%)
Sep 25, 2015 25.82 25.82 25.35 25.56 623,584 +0.05(+0.18%)
Sep 24, 2015 25.20 25.69 25.06 25.51 986,537 +0.12(+0.46%)
Sep 23, 2015 25.89 25.95 25.40 25.40 2,251,540 -0.40(-1.55%)
Sep 22, 2015 25.68 26.05 25.59 25.80 2,657,786 -0.25(-0.95%)
Sep 21, 2015 26.14 26.25 25.90 26.05 1,087,473 +0.14(+0.53%)
Sep 18, 2015 26.19 26.35 25.78 25.91 1,436,350 -0.74(-2.79%)
Sep 17, 2015 26.73 27.13 26.48 26.65 1,539,704 -0.04(-0.14%)
Sep 16, 2015 26.16 26.71 26.05 26.69 2,672,971 +0.77(+2.98%)
Sep 15, 2015 25.71 26.02 25.71 25.92 1,150,089 +0.31(+1.20%)
Sep 14, 2015 25.69 25.75 25.48 25.61 2,434,367 -0.24(-0.93%)
Sep 11, 2015 25.83 25.86 25.49 25.85 939,685 -0.23(-0.87%)
Sep 10, 2015 26.05 26.22 25.67 26.08 1,620,086 +0.14(+0.53%)
Sep 09, 2015 26.62 26.95 25.89 25.94 1,304,313 -0.54(-2.04%)
Sep 08, 2015 26.35 26.51 26.04 26.48 1,493,642 +0.42(+1.60%)
Sep 04, 2015 26.16 26.06 26.06 26.06 1,896,921 -0.48(-1.81%)
Sep 03, 2015 26.53 27.09 26.37 26.54 2,026,054 +0.08(+0.30%)
Sep 02, 2015 26.56 26.63 25.85 26.46 2,419,907 +0.28(+1.06%)
Sep 01, 2015 26.42 26.70 26.00 26.18 2,337,380 -1.04(-3.80%)
Aug 31, 2015 26.61 27.33 26.22 27.22 3,419,190 +0.32(+1.19%)
Aug 28, 2015 26.26 27.19 26.23 26.90 3,592,928 +0.55(+2.08%)
Aug 27, 2015 25.55 26.38 25.55 26.35 4,735,322 +1.30(+5.18%)
Aug 26, 2015 24.80 25.08 24.34 25.05 2,358,776 +0.82(+3.37%)
Aug 25, 2015 25.57 25.58 24.23 24.24 2,489,371 -0.34(-1.36%)
Aug 24, 2015 24.59 25.54 23.89 24.57 3,085,441 -1.26(-4.88%)
Aug 21, 2015 26.53 26.83 25.83 25.83 2,732,969 -0.98(-3.64%)
Aug 20, 2015 27.36 27.56 26.81 26.81 1,455,938 -0.63(-2.31%)
Aug 19, 2015 28.16 28.16 27.33 27.45 1,240,463 -0.81(-2.86%)
Aug 18, 2015 28.30 28.40 28.12 28.26 566,986 -0.10(-0.36%)
Aug 17, 2015 28.20 28.53 28.10 28.36 1,134,001 +0.03(+0.10%)
Aug 14, 2015 28.45 28.66 28.28 28.33 1,192,215 -0.08(-0.28%)
Aug 13, 2015 28.68 28.75 28.39 28.41 1,030,274 -0.46(-1.59%)
Aug 12, 2015 28.23 28.91 28.10 28.87 1,421,300 +0.51(+1.80%)
Aug 11, 2015 27.88 28.36 27.74 28.36 1,892,002 +0.03(+0.10%)
Aug 10, 2015 27.52 28.35 27.52 28.33 941,843 +0.90(+3.30%)
Aug 07, 2015 27.87 28.08 27.35 27.42 973,029 -0.55(-1.98%)
Aug 06, 2015 27.37 28.03 27.16 27.98 1,863,354 +0.50(+1.80%)
Aug 05, 2015 27.96 28.19 27.45 27.48 1,687,156 -0.18(-0.63%)
Aug 04, 2015 27.92 28.12 27.56 27.66 1,073,542 -0.11(-0.39%)
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.