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 (%)
Aug 31, 2017 26.32 26.41 26.24 26.37 477,089 +0.18(+0.67%)
Aug 30, 2017 26.12 26.29 26.03 26.19 437,261 -0.02(-0.06%)
Aug 29, 2017 26.08 26.24 26.00 26.21 289,978 +0.00(+0.00%)
Aug 28, 2017 26.38 26.43 26.09 26.21 338,003 -0.13(-0.50%)
Aug 25, 2017 26.31 26.45 26.21 26.34 349,431 +0.13(+0.50%)
Aug 24, 2017 26.14 26.29 26.12 26.21 777,514 -0.02(-0.06%)
Aug 23, 2017 26.02 26.33 26.01 26.22 752,780 +0.11(+0.44%)
Aug 22, 2017 25.96 26.15 25.96 26.11 611,124 +0.21(+0.83%)
Aug 21, 2017 25.99 26.02 25.84 25.89 429,982 -0.20(-0.76%)
Aug 18, 2017 25.91 26.24 25.84 26.09 1,348,739 +0.20(+0.77%)
Aug 17, 2017 26.19 26.29 25.89 25.89 535,633 -0.37(-1.40%)
Aug 16, 2017 26.54 26.62 26.23 26.26 473,432 -0.27(-1.01%)
Aug 15, 2017 26.62 26.65 26.39 26.53 451,673 -0.10(-0.37%)
Aug 14, 2017 26.79 26.91 26.63 26.63 330,674 -0.09(-0.34%)
Aug 11, 2017 26.84 26.97 26.71 26.72 320,847 -0.15(-0.57%)
Aug 10, 2017 27.23 27.28 26.85 26.88 536,007 -0.31(-1.13%)
Aug 09, 2017 27.25 27.36 27.08 27.18 357,913 +0.02(+0.06%)
Aug 08, 2017 27.16 27.42 27.10 27.17 441,431 -0.08(-0.28%)
Aug 07, 2017 27.39 27.45 27.18 27.24 243,809 -0.25(-0.92%)
Aug 04, 2017 27.37 27.56 27.34 27.50 385,651 +0.15(+0.56%)
Aug 03, 2017 27.70 27.73 27.27 27.34 513,177 -0.40(-1.44%)
Aug 02, 2017 27.68 27.87 27.48 27.74 536,810 -0.12(-0.41%)
Aug 01, 2017 27.88 28.01 27.73 27.86 429,246 +0.01(+0.03%)
Jul 31, 2017 27.80 28.02 27.72 27.85 357,679 +0.05(+0.17%)
Jul 28, 2017 27.72 28.10 27.71 27.80 507,770 -0.08(-0.30%)
Jul 27, 2017 27.59 27.88 27.48 27.89 660,032 +0.29(+1.06%)
Jul 26, 2017 27.70 27.92 27.51 27.60 548,647 +0.01(+0.03%)
Jul 25, 2017 27.43 27.78 27.43 27.59 602,901 +0.38(+1.38%)
Jul 24, 2017 27.34 27.36 27.17 27.21 323,806 -0.09(-0.34%)
Jul 21, 2017 27.46 27.60 27.25 27.31 383,395 -0.26(-0.95%)
Jul 20, 2017 27.83 27.91 27.50 27.57 599,531 -0.11(-0.39%)
Jul 19, 2017 27.27 27.70 27.16 27.67 440,714 +0.43(+1.58%)
Jul 18, 2017 27.50 27.55 27.14 27.24 523,462 -0.13(-0.48%)
Jul 17, 2017 27.40 27.58 27.36 27.37 485,733 -0.06(-0.22%)
Jul 14, 2017 27.29 27.48 27.26 27.44 389,267 +0.15(+0.56%)
Jul 13, 2017 27.13 27.28 27.01 27.28 503,499 +0.15(+0.57%)
Jul 12, 2017 27.34 27.42 27.04 27.13 785,909 +0.07(+0.25%)
Jul 11, 2017 26.94 27.16 26.78 27.06 402,858 +0.16(+0.60%)
Jul 10, 2017 26.80 26.97 26.71 26.90 695,661 +0.09(+0.34%)
Jul 07, 2017 26.81 26.84 26.49 26.81 728,968 -0.02(-0.09%)
Jul 06, 2017 27.24 27.29 26.79 26.83 991,184 -0.31(-1.16%)
Jul 05, 2017 27.62 27.69 27.07 27.14 803,520 -0.60(-2.16%)
Jul 03, 2017 27.27 27.87 27.27 27.74 543,015 +0.52(+1.92%)
Jun 30, 2017 27.27 27.35 27.06 27.22 947,675 +0.13(+0.48%)
Jun 29, 2017 27.11 27.41 27.06 27.09 938,395 +0.05(+0.17%)
Jun 28, 2017 26.96 27.22 26.93 27.04 690,437 +0.15(+0.54%)
Jun 27, 2017 27.02 27.18 26.90 26.90 544,375 -0.04(-0.15%)
Jun 26, 2017 27.07 27.14 26.83 26.94 425,661 -0.05(-0.17%)
Jun 23, 2017 26.76 27.01 26.70 26.98 452,502 +0.22(+0.83%)
Jun 22, 2017 26.82 27.01 26.65 26.76 2,023,580 +0.01(+0.03%)
Jun 21, 2017 27.13 27.31 26.63 26.76 1,531,932 -0.45(-1.65%)
Jun 20, 2017 27.29 27.30 26.91 27.21 925,374 -0.37(-1.35%)
Jun 19, 2017 27.71 27.75 27.52 27.58 669,741 -0.16(-0.58%)
Jun 16, 2017 27.46 27.74 27.29 27.74 677,115 +0.46(+1.68%)
Jun 15, 2017 27.40 27.56 27.18 27.28 1,739,626 -0.25(-0.91%)
Jun 14, 2017 28.01 28.04 27.36 27.53 1,128,559 -0.59(-2.09%)
Jun 13, 2017 27.96 28.15 27.83 28.12 1,477,718 +0.24(+0.85%)
Jun 12, 2017 27.89 28.17 27.82 27.88 1,623,972 +0.18(+0.63%)
Jun 09, 2017 27.08 27.79 27.08 27.71 1,670,375 +0.71(+2.63%)
Jun 08, 2017 27.01 27.23 26.98 27.00 817,289 -0.09(-0.34%)
Jun 07, 2017 27.44 27.59 26.95 27.09 938,218 -0.47(-1.71%)
Jun 06, 2017 27.18 27.61 27.15 27.56 1,126,872 +0.32(+1.17%)
Jun 05, 2017 27.08 27.34 27.08 27.24 542,014 +0.08(+0.28%)
Jun 02, 2017 27.38 27.40 27.07 27.17 1,223,840 -0.37(-1.36%)
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.