US Energy Ishares ETF (NY: IYE )

25.58 USD -0.24 (-0.93%)
Official Closing Price Updated: 8:00 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 36.78 37.58 36.60 37.53 1,633,875 +0.27(+0.72%)
Jul 28, 2016 37.24 37.46 37.02 37.26 1,782,154 -0.05(-0.13%)
Jul 27, 2016 37.77 38.02 37.17 37.31 1,921,559 -0.42(-1.11%)
Jul 26, 2016 37.46 37.75 37.30 37.73 1,686,268 +0.20(+0.53%)
Jul 25, 2016 38.11 38.11 37.42 37.53 1,811,098 -0.79(-2.06%)
Jul 22, 2016 38.20 38.39 38.09 38.32 1,046,210 +0.12(+0.31%)
Jul 21, 2016 38.50 38.82 38.11 38.20 1,220,514 -0.36(-0.93%)
Jul 20, 2016 38.51 38.76 38.18 38.56 1,619,286 -0.04(-0.10%)
Jul 19, 2016 38.73 38.81 38.51 38.60 521,794 -0.26(-0.67%)
Jul 18, 2016 38.71 38.88 38.48 38.86 729,757 -0.01(-0.03%)
Jul 15, 2016 39.18 39.18 38.71 38.87 1,014,419 -0.02(-0.05%)
Jul 14, 2016 38.80 39.08 38.77 38.89 1,309,315 +0.18(+0.46%)
Jul 13, 2016 38.92 39.12 38.34 38.71 1,807,183 -0.33(-0.85%)
Jul 12, 2016 38.62 39.18 38.59 39.04 1,503,600 +0.96(+2.52%)
Jul 11, 2016 38.16 38.38 38.07 38.08 1,122,693 +0.03(+0.08%)
Jul 08, 2016 37.94 38.15 37.54 38.05 1,343,357 +0.51(+1.36%)
Jul 07, 2016 38.15 38.37 37.30 37.54 3,413,893 -0.42(-1.11%)
Jul 06, 2016 37.59 37.98 37.32 37.96 2,299,758 +0.20(+0.53%)
Jul 05, 2016 38.07 38.17 37.37 37.76 2,510,983 -0.81(-2.10%)
Jul 01, 2016 38.29 38.57 38.57 38.57 1,988,600 +0.21(+0.55%)
Jun 30, 2016 37.85 38.36 37.78 38.36 2,243,159 +0.31(+0.81%)
Jun 29, 2016 37.55 38.22 37.53 38.05 1,496,321 +0.79(+2.12%)
Jun 28, 2016 36.87 37.27 36.73 37.26 1,664,184 +1.03(+2.84%)
Jun 27, 2016 36.96 36.96 35.98 36.23 2,391,146 -1.04(-2.79%)
Jun 24, 2016 37.29 37.90 37.16 37.27 1,606,843 -1.44(-3.72%)
Jun 23, 2016 38.42 38.71 38.32 38.71 788,845 +0.64(+1.68%)
Jun 22, 2016 38.41 38.47 38.05 38.07 1,338,710 -0.21(-0.55%)
Jun 21, 2016 37.76 38.37 37.67 38.28 1,447,136 +0.16(+0.42%)
Jun 20, 2016 38.27 38.43 38.09 38.12 1,117,756 +0.32(+0.85%)
Jun 17, 2016 37.63 37.87 37.59 37.80 1,444,346 +0.38(+1.02%)
Jun 16, 2016 37.18 37.48 36.68 37.42 1,658,750 -0.13(-0.35%)
Jun 15, 2016 37.50 38.01 37.31 37.55 1,491,310 -0.09(-0.24%)
Jun 14, 2016 37.51 37.85 37.25 37.64 1,414,810 -0.06(-0.16%)
Jun 13, 2016 37.54 38.19 37.54 37.70 1,555,268 -0.12(-0.32%)
Jun 10, 2016 38.31 38.46 37.74 37.82 1,358,713 -0.87(-2.25%)
Jun 09, 2016 38.49 38.80 38.43 38.69 1,040,883 -0.21(-0.54%)
Jun 08, 2016 39.24 39.37 38.78 38.90 1,210,682 -0.07(-0.18%)
Jun 07, 2016 38.31 39.05 38.25 38.97 1,655,456 +0.82(+2.15%)
Jun 06, 2016 37.65 38.16 37.57 38.15 1,346,903 +0.83(+2.22%)
Jun 03, 2016 37.46 37.61 37.06 37.32 1,610,011 -0.09(-0.24%)
Jun 02, 2016 37.17 37.42 37.00 37.41 1,741,799 -0.11(-0.29%)
Jun 01, 2016 37.19 37.59 36.96 37.52 2,591,633 +0.06(+0.16%)
May 31, 2016 37.65 38.01 37.30 37.46 1,675,547 -0.21(-0.56%)
May 27, 2016 37.54 37.67 37.67 37.67 1,846,100 +0.07(+0.19%)
May 26, 2016 38.02 38.10 37.50 37.60 2,173,042 -0.18(-0.48%)
May 25, 2016 37.33 37.83 37.33 37.78 1,521,704 +0.61(+1.64%)
May 24, 2016 37.19 37.37 36.95 37.17 1,202,895 +0.16(+0.43%)
May 23, 2016 36.90 37.15 36.73 37.01 1,040,924 -0.08(-0.22%)
May 20, 2016 37.03 37.17 36.76 37.09 1,293,743 +0.21(+0.57%)
May 19, 2016 36.52 36.94 36.16 36.88 1,601,172 +0.04(+0.11%)
May 18, 2016 37.28 37.34 36.63 36.84 1,759,028 -0.41(-1.10%)
May 17, 2016 37.03 37.53 36.97 37.25 1,600,141 +0.16(+0.43%)
May 16, 2016 37.03 37.20 36.85 37.09 1,640,846 +0.64(+1.76%)
May 13, 2016 36.76 37.03 36.39 36.45 2,976,738 -0.49(-1.33%)
May 12, 2016 37.21 37.42 36.67 36.94 1,654,765 +0.12(+0.33%)
May 11, 2016 36.65 37.14 36.35 36.82 1,425,907 +0.08(+0.22%)
May 10, 2016 36.20 36.74 36.20 36.74 1,304,534 +0.67(+1.86%)
May 09, 2016 36.48 36.48 35.60 36.07 1,964,526 -0.52(-1.42%)
May 06, 2016 36.41 37.02 36.33 36.59 1,718,226 -0.07(-0.19%)
May 05, 2016 36.95 37.21 36.35 36.66 2,059,347 +0.26(+0.71%)
May 04, 2016 37.00 37.24 36.25 36.40 2,184,846 -0.56(-1.52%)
May 03, 2016 37.58 37.58 36.75 36.96 2,086,077 -0.92(-2.43%)
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.