US Energy Ishares ETF (NY: IYE )

46.39 +0.10 (+0.22%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 28.76 28.85 28.66 28.85 717,334 +0.00(+0.00%)
Sep 28, 2017 28.91 29.01 28.76 28.85 342,591 +0.03(+0.11%)
Sep 27, 2017 28.70 28.82 28.54 28.82 1,156,763 +0.15(+0.54%)
Sep 26, 2017 28.66 28.73 28.56 28.66 577,371 -0.07(-0.24%)
Sep 25, 2017 28.38 28.78 28.38 28.73 1,449,720 +0.45(+1.59%)
Sep 22, 2017 28.09 28.36 28.09 28.28 226,092 +0.15(+0.54%)
Sep 21, 2017 28.12 28.21 28.03 28.13 185,420 -0.06(-0.22%)
Sep 20, 2017 28.02 28.24 28.00 28.19 401,746 +0.25(+0.90%)
Sep 19, 2017 27.88 28.00 27.86 27.94 139,887 +0.08(+0.30%)
Sep 18, 2017 27.67 27.87 27.66 27.86 160,267 +0.12(+0.44%)
Sep 15, 2017 27.73 27.74 27.56 27.73 219,195 +0.05(+0.19%)
Sep 14, 2017 27.64 27.88 27.60 27.68 511,980 +0.13(+0.47%)
Sep 13, 2017 27.22 27.56 27.22 27.55 773,572 +0.37(+1.37%)
Sep 12, 2017 27.07 27.25 27.03 27.18 404,582 +0.16(+0.59%)
Sep 11, 2017 26.85 27.03 26.79 27.02 466,974 +0.29(+1.08%)
Sep 08, 2017 26.97 26.97 26.62 26.73 350,337 -0.32(-1.18%)
Sep 07, 2017 27.00 27.12 26.88 27.05 368,015 +0.02(+0.08%)
Sep 06, 2017 26.71 27.09 26.71 27.03 604,927 +0.43(+1.60%)
Sep 05, 2017 26.52 26.72 26.41 26.60 437,596 +0.15(+0.58%)
Sep 01, 2017 26.21 26.52 26.15 26.45 328,200 +0.24(+0.93%)
Aug 31, 2017 26.16 26.24 26.07 26.20 480,123 +0.18(+0.67%)
Aug 30, 2017 25.95 26.12 25.87 26.03 440,041 -0.02(-0.06%)
Aug 29, 2017 25.91 26.07 25.84 26.04 291,822 +0.00(+0.00%)
Aug 28, 2017 26.21 26.26 25.92 26.04 340,152 -0.13(-0.49%)
Aug 25, 2017 26.14 26.28 26.04 26.17 351,653 +0.13(+0.50%)
Aug 24, 2017 25.97 26.12 25.95 26.04 782,458 -0.02(-0.06%)
Aug 23, 2017 25.85 26.17 25.85 26.06 757,567 +0.11(+0.44%)
Aug 22, 2017 25.79 25.98 25.79 25.94 615,011 +0.21(+0.83%)
Aug 21, 2017 25.83 25.85 25.68 25.73 432,717 -0.20(-0.76%)
Aug 18, 2017 25.75 26.07 25.68 25.93 1,357,316 +0.20(+0.77%)
Aug 17, 2017 26.02 26.13 25.73 25.73 539,039 -0.37(-1.40%)
Aug 16, 2017 26.37 26.45 26.07 26.10 476,443 -0.27(-1.01%)
Aug 15, 2017 26.45 26.48 26.22 26.36 454,545 -0.10(-0.37%)
Aug 14, 2017 26.62 26.74 26.46 26.46 332,777 -0.09(-0.34%)
Aug 11, 2017 26.67 26.80 26.54 26.55 322,887 -0.15(-0.57%)
Aug 10, 2017 27.06 27.11 26.68 26.71 539,416 -0.30(-1.13%)
Aug 09, 2017 27.08 27.19 26.91 27.01 360,189 +0.02(+0.06%)
Aug 08, 2017 26.99 27.25 26.93 27.00 444,239 -0.08(-0.28%)
Aug 07, 2017 27.22 27.28 27.00 27.07 245,360 -0.25(-0.92%)
Aug 04, 2017 27.20 27.38 27.16 27.32 388,103 +0.15(+0.56%)
Aug 03, 2017 27.53 27.56 27.09 27.17 516,441 -0.40(-1.44%)
Aug 02, 2017 27.51 27.70 27.30 27.57 540,223 -0.11(-0.41%)
Aug 01, 2017 27.70 27.83 27.55 27.68 431,975 +0.01(+0.03%)
Jul 31, 2017 27.63 27.84 27.54 27.67 359,953 +0.05(+0.17%)
Jul 28, 2017 27.54 27.92 27.54 27.63 510,999 -0.08(-0.30%)
Jul 27, 2017 27.41 27.70 27.31 27.71 664,229 +0.29(+1.06%)
Jul 26, 2017 27.52 27.74 27.34 27.42 552,136 +0.01(+0.03%)
Jul 25, 2017 27.25 27.61 27.25 27.41 606,734 +0.37(+1.38%)
Jul 24, 2017 27.17 27.19 27.00 27.04 325,865 -0.09(-0.34%)
Jul 21, 2017 27.29 27.42 27.08 27.13 385,833 -0.26(-0.95%)
Jul 20, 2017 27.65 27.74 27.33 27.39 603,343 -0.11(-0.39%)
Jul 19, 2017 27.10 27.52 26.99 27.50 443,517 +0.43(+1.58%)
Jul 18, 2017 27.33 27.38 26.97 27.07 526,790 -0.13(-0.48%)
Jul 17, 2017 27.22 27.41 27.19 27.20 488,822 -0.06(-0.22%)
Jul 14, 2017 27.12 27.31 27.09 27.26 391,743 +0.15(+0.56%)
Jul 13, 2017 26.96 27.11 26.84 27.11 506,701 +0.15(+0.57%)
Jul 12, 2017 27.17 27.25 26.87 26.96 790,906 +0.07(+0.25%)
Jul 11, 2017 26.77 26.99 26.61 26.89 405,420 +0.16(+0.60%)
Jul 10, 2017 26.63 26.80 26.54 26.73 700,085 +0.09(+0.34%)
Jul 07, 2017 26.64 26.67 26.33 26.64 733,603 -0.02(-0.09%)
Jul 06, 2017 27.06 27.12 26.63 26.66 997,487 -0.31(-1.16%)
Jul 05, 2017 27.45 27.51 26.90 26.97 808,629 -0.59(-2.16%)
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.