US Energy Ishares ETF (NY: IYE )

46.39 +0.10 (+0.22%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 30.29 30.33 29.95 30.23 1,280,193 +0.00(+0.00%)
Jan 30, 2017 30.74 30.74 30.08 30.23 1,124,374 -0.60(-1.93%)
Jan 27, 2017 30.93 30.99 30.73 30.83 711,569 -0.32(-1.02%)
Jan 26, 2017 31.24 31.28 31.08 31.14 425,295 +0.01(+0.02%)
Jan 25, 2017 30.99 31.23 30.96 31.14 638,569 +0.21(+0.68%)
Jan 24, 2017 30.74 31.06 30.68 30.93 602,884 +0.34(+1.11%)
Jan 23, 2017 30.81 30.86 30.47 30.59 844,873 -0.38(-1.24%)
Jan 20, 2017 31.02 31.12 30.86 30.97 473,968 +0.20(+0.64%)
Jan 19, 2017 30.94 31.02 30.74 30.77 759,401 -0.23(-0.75%)
Jan 18, 2017 30.96 31.11 30.91 31.01 806,576 -0.11(-0.36%)
Jan 17, 2017 31.05 31.20 31.00 31.12 778,239 +0.20(+0.66%)
Jan 13, 2017 30.92 30.92 30.92 0 -0.07(-0.22%)
Jan 12, 2017 31.32 31.33 30.90 30.99 648,612 -0.16(-0.51%)
Jan 11, 2017 30.93 31.20 30.78 31.14 1,084,877 +0.34(+1.10%)
Jan 10, 2017 31.05 31.12 30.78 30.80 635,575 -0.26(-0.85%)
Jan 09, 2017 31.34 31.35 31.05 31.07 841,055 -0.50(-1.57%)
Jan 06, 2017 31.66 31.66 31.35 31.57 475,002 +0.03(+0.10%)
Jan 05, 2017 31.73 31.79 31.40 31.54 1,252,742 -0.11(-0.36%)
Jan 04, 2017 31.72 31.76 31.53 31.65 1,095,427 -0.05(-0.14%)
Jan 03, 2017 31.71 31.92 31.33 31.69 6,093,653 +0.41(+1.30%)
Dec 30, 2016 31.29 31.29 31.29 0 -0.08(-0.26%)
Dec 29, 2016 31.48 31.49 31.30 31.37 678,352 -0.11(-0.33%)
Dec 28, 2016 31.84 31.87 31.44 31.48 559,979 -0.29(-0.92%)
Dec 27, 2016 31.80 31.89 31.73 31.77 664,987 +0.06(+0.19%)
Dec 23, 2016 31.71 31.71 31.71 0 -0.03(-0.09%)
Dec 22, 2016 31.62 31.81 31.58 31.74 644,138 +0.11(+0.33%)
Dec 21, 2016 31.68 31.77 31.54 31.63 1,048,509 +0.08(+0.24%)
Dec 20, 2016 31.80 31.85 31.51 31.56 647,032 -0.08(-0.26%)
Dec 19, 2016 31.81 31.84 31.58 31.64 1,527,172 -0.14(-0.45%)
Dec 16, 2016 31.81 31.84 31.64 31.78 1,199,402 +0.19(+0.59%)
Dec 15, 2016 31.33 31.69 31.19 31.60 1,097,676 +0.10(+0.31%)
Dec 14, 2016 32.00 32.12 31.42 31.50 1,866,780 -0.72(-2.23%)
Dec 13, 2016 32.10 32.42 31.77 32.22 1,610,530 +0.39(+1.22%)
Dec 12, 2016 32.46 32.46 31.71 31.83 1,211,416 +0.20(+0.64%)
Dec 09, 2016 31.67 31.68 31.46 31.63 959,602 +0.08(+0.26%)
Dec 08, 2016 31.45 31.55 31.19 31.54 1,200,796 +0.21(+0.67%)
Dec 07, 2016 31.03 31.36 31.03 31.33 2,144,492 +0.19(+0.63%)
Dec 06, 2016 30.95 31.22 30.78 31.14 2,073,947 -0.02(-0.07%)
Dec 05, 2016 31.18 31.40 31.06 31.16 1,143,028 +0.25(+0.80%)
Dec 02, 2016 30.79 31.05 30.72 30.91 1,386,187 +0.07(+0.22%)
Dec 01, 2016 31.24 31.42 30.81 30.85 5,016,931 +0.06(+0.19%)
Nov 30, 2016 30.25 31.02 30.24 30.79 3,437,368 +1.57(+5.39%)
Nov 29, 2016 29.15 29.36 28.91 29.21 1,986,881 -0.31(-1.07%)
Nov 28, 2016 30.15 30.17 29.53 29.53 1,891,891 -0.47(-1.57%)
Nov 25, 2016 30.00 30.05 29.84 30.00 317,964 -0.16(-0.52%)
Nov 23, 2016 30.16 30.16 30.16 0 +0.14(+0.47%)
Nov 22, 2016 30.02 30.18 29.65 30.01 2,402,899 -0.02(-0.05%)
Nov 21, 2016 29.74 30.06 29.74 30.03 2,014,327 +0.67(+2.30%)
Nov 18, 2016 29.34 29.49 29.17 29.35 1,314,260 +0.14(+0.49%)
Nov 17, 2016 29.61 29.82 29.14 29.21 1,255,436 -0.19(-0.66%)
Nov 16, 2016 29.53 29.72 29.30 29.41 1,105,136 -0.21(-0.71%)
Nov 15, 2016 29.03 29.62 29.03 29.62 2,426,750 +0.79(+2.73%)
Nov 14, 2016 28.57 28.83 28.39 28.83 1,087,222 +0.13(+0.47%)
Nov 11, 2016 29.02 29.02 28.42 28.69 2,005,613 -0.44(-1.52%)
Nov 10, 2016 29.08 29.39 28.93 29.14 2,783,101 +0.04(+0.13%)
Nov 09, 2016 28.67 29.24 28.35 29.10 2,680,593 +0.55(+1.92%)
Nov 08, 2016 28.39 28.73 28.34 28.55 1,314,055 +0.06(+0.21%)
Nov 07, 2016 28.25 28.51 28.25 28.49 1,348,934 +0.58(+2.07%)
Nov 04, 2016 27.98 28.16 27.72 27.91 2,021,280 -0.14(-0.48%)
Nov 03, 2016 27.96 28.14 27.81 28.05 1,383,272 +0.13(+0.46%)
Nov 02, 2016 28.00 28.09 27.61 27.92 1,814,422 -0.31(-1.09%)
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.