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 (%)
May 29, 2015 44.24 44.55 44.16 44.31 540,246 -0.01(-0.02%)
May 28, 2015 44.27 44.36 44.03 44.32 722,117 -0.15(-0.34%)
May 27, 2015 44.44 44.87 44.22 44.47 13,076,128 -0.04(-0.09%)
May 26, 2015 44.91 44.99 44.38 44.51 583,421 -0.76(-1.68%)
May 22, 2015 45.21 45.27 45.27 45.27 347,500 -0.18(-0.40%)
May 21, 2015 45.22 45.53 45.14 45.45 467,406 +0.41(+0.91%)
May 20, 2015 45.01 45.17 44.76 45.04 605,316 +0.15(+0.33%)
May 19, 2015 45.16 45.27 44.87 44.89 844,195 -0.63(-1.38%)
May 18, 2015 45.36 45.60 45.25 45.52 604,978 -0.02(-0.04%)
May 15, 2015 45.16 45.70 45.04 45.54 515,242 +0.15(+0.33%)
May 14, 2015 45.48 45.81 45.31 45.39 696,384 +0.00(+0.00%)
May 13, 2015 45.84 45.95 45.25 45.39 492,180 -0.16(-0.35%)
May 12, 2015 45.24 45.75 45.17 45.55 478,536 +0.22(+0.49%)
May 11, 2015 46.10 46.17 45.27 45.33 578,283 -0.80(-1.73%)
May 08, 2015 45.78 46.16 45.23 46.13 945,576 +0.75(+1.65%)
May 07, 2015 45.82 45.82 45.09 45.38 737,283 -0.51(-1.11%)
May 06, 2015 46.52 46.68 45.69 45.89 793,448 -0.16(-0.35%)
May 05, 2015 46.95 47.19 46.05 46.05 896,124 -0.57(-1.22%)
May 04, 2015 46.83 47.00 46.41 46.62 679,887 -0.10(-0.21%)
May 01, 2015 46.65 46.80 46.36 46.72 941,702 +0.13(+0.28%)
Apr 30, 2015 46.94 46.99 46.37 46.59 932,015 -0.15(-0.31%)
Apr 29, 2015 46.18 46.80 46.04 46.74 911,991 +0.38(+0.81%)
Apr 28, 2015 46.02 46.41 45.97 46.36 969,802 +0.25(+0.54%)
Apr 27, 2015 46.28 46.45 46.04 46.11 823,416 -0.01(-0.02%)
Apr 24, 2015 46.30 46.34 45.93 46.12 610,557 -0.34(-0.73%)
Apr 23, 2015 46.14 46.77 46.14 46.46 805,523 +0.35(+0.76%)
Apr 22, 2015 45.94 46.29 45.62 46.11 718,418 +0.28(+0.61%)
Apr 21, 2015 46.35 46.47 45.67 45.83 749,680 -0.52(-1.12%)
Apr 20, 2015 46.22 46.83 46.19 46.35 544,605 +0.24(+0.52%)
Apr 17, 2015 46.32 46.35 45.79 46.11 1,151,343 -0.43(-0.92%)
Apr 16, 2015 46.53 46.95 46.18 46.54 682,922 -0.16(-0.34%)
Apr 15, 2015 45.91 46.80 45.83 46.70 858,685 +1.05(+2.30%)
Apr 14, 2015 45.07 45.76 45.04 45.65 746,972 +0.84(+1.87%)
Apr 13, 2015 45.36 45.47 44.75 44.81 665,273 -0.39(-0.86%)
Apr 10, 2015 45.22 45.28 44.93 45.20 611,341 +0.23(+0.51%)
Apr 09, 2015 44.42 45.06 44.36 44.97 622,481 +0.66(+1.49%)
Apr 08, 2015 44.87 45.00 44.28 44.31 660,161 -0.45(-1.02%)
Apr 07, 2015 44.59 45.01 44.50 44.76 596,510 +0.10(+0.21%)
Apr 06, 2015 44.05 44.90 43.93 44.67 1,452,471 +0.85(+1.94%)
Apr 02, 2015 43.56 43.82 43.82 43.82 612,200 +0.10(+0.23%)
Apr 01, 2015 43.88 44.08 43.62 43.72 802,031 +0.12(+0.28%)
Mar 31, 2015 43.70 43.94 43.43 43.60 1,914,235 -0.35(-0.80%)
Mar 30, 2015 43.54 44.07 43.49 43.95 25,088,562 +0.89(+2.07%)
Mar 27, 2015 43.33 43.33 42.94 43.06 375,745 -0.36(-0.83%)
Mar 26, 2015 43.95 44.03 43.25 43.42 515,460 -0.01(-0.02%)
Mar 25, 2015 43.23 43.75 43.14 43.43 559,016 +0.25(+0.58%)
Mar 24, 2015 43.65 43.65 43.18 43.18 562,415 -0.31(-0.71%)
Mar 23, 2015 43.68 44.02 43.49 43.49 565,182 -0.14(-0.32%)
Mar 20, 2015 43.46 43.88 43.31 43.63 705,159 +0.61(+1.42%)
Mar 19, 2015 43.27 43.42 42.94 43.02 1,096,733 -0.74(-1.69%)
Mar 18, 2015 42.24 44.00 42.22 43.76 1,068,271 +1.23(+2.89%)
Mar 17, 2015 42.49 42.72 42.28 42.53 493,721 -0.19(-0.44%)
Mar 16, 2015 42.03 42.76 41.85 42.72 559,068 +0.51(+1.21%)
Mar 13, 2015 42.20 42.28 41.76 42.21 1,494,969 -0.21(-0.50%)
Mar 12, 2015 42.79 42.95 42.41 42.42 3,025,312 -0.21(-0.49%)
Mar 11, 2015 42.68 42.84 42.37 42.63 857,625 +0.13(+0.31%)
Mar 10, 2015 42.72 43.03 42.50 42.50 698,932 -0.65(-1.51%)
Mar 09, 2015 43.36 43.88 43.14 43.15 446,892 -0.25(-0.58%)
Mar 06, 2015 43.89 44.10 43.33 43.40 957,735 -0.77(-1.74%)
Mar 05, 2015 44.35 44.35 44.14 44.17 366,971 -0.26(-0.59%)
Mar 04, 2015 44.56 44.52 43.96 44.43 560,653 -0.09(-0.20%)
Mar 03, 2015 44.37 44.76 44.18 44.52 965,490 +0.18(+0.41%)
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.