US Energy Ishares ETF (NY: IYE )

48.90 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 31.90 31.99 31.66 31.89 735,475 +0.03(+0.10%)
Jan 30, 2018 32.26 32.30 31.83 31.85 626,828 -0.69(-2.11%)
Jan 29, 2018 32.87 33.02 32.51 32.54 448,737 -0.51(-1.56%)
Jan 26, 2018 32.94 33.11 32.88 33.05 472,392 +0.19(+0.59%)
Jan 25, 2018 33.26 33.27 32.82 32.86 882,431 -0.29(-0.87%)
Jan 24, 2018 33.29 33.43 33.03 33.15 661,684 -0.10(-0.30%)
Jan 23, 2018 33.28 33.37 33.05 33.25 973,373 -0.03(-0.09%)
Jan 22, 2018 32.64 33.28 32.64 33.28 1,087,305 +0.69(+2.13%)
Jan 19, 2018 32.57 32.59 32.38 32.59 820,217 -0.03(-0.10%)
Jan 18, 2018 32.75 32.84 32.57 32.62 710,259 -0.27(-0.81%)
Jan 17, 2018 32.76 33.05 32.52 32.88 1,278,127 +0.26(+0.79%)
Jan 16, 2018 33.09 33.15 32.58 32.63 1,132,949 -0.42(-1.27%)
Jan 12, 2018 33.05 33.05 33.05 0 +0.28(+0.86%)
Jan 11, 2018 32.22 32.89 32.11 32.77 681,907 +0.66(+2.04%)
Jan 10, 2018 32.09 32.11 457,787 -0.05(-0.15%)
Jan 09, 2018 32.27 32.31 32.10 32.16 497,099 -0.09(-0.29%)
Jan 08, 2018 32.05 32.27 31.95 32.25 744,168 +0.19(+0.61%)
Jan 05, 2018 32.01 32.07 31.78 32.06 672,122 -0.02(-0.07%)
Jan 04, 2018 31.90 32.10 31.75 32.08 587,155 +0.18(+0.56%)
Jan 03, 2018 31.52 31.97 31.46 31.90 835,016 +0.46(+1.46%)
Jan 02, 2018 31.05 31.46 30.98 31.44 2,364,482 +0.52(+1.69%)
Dec 29, 2017 30.92 30.92 30.92 0 -0.07(-0.23%)
Dec 28, 2017 30.93 31.01 30.90 30.99 266,170 +0.06(+0.20%)
Dec 27, 2017 31.04 31.07 30.89 30.93 1,352,388 -0.14(-0.45%)
Dec 26, 2017 30.86 31.10 30.81 31.07 233,043 +0.28(+0.91%)
Dec 22, 2017 30.79 30.88 30.59 30.79 417,099 +0.08(+0.25%)
Dec 21, 2017 30.03 30.77 30.03 30.71 1,320,181 +0.66(+2.21%)
Dec 20, 2017 29.76 30.08 29.62 30.04 366,429 +0.44(+1.50%)
Dec 19, 2017 29.71 29.80 29.58 29.60 433,388 +0.02(+0.08%)
Dec 18, 2017 29.40 29.73 29.40 29.58 306,780 +0.24(+0.82%)
Dec 15, 2017 29.55 29.57 29.30 29.34 964,107 -0.04(-0.13%)
Dec 14, 2017 29.41 29.61 29.37 29.37 305,851 -0.13(-0.45%)
Dec 13, 2017 29.55 29.60 29.45 29.51 361,545 -0.05(-0.16%)
Dec 12, 2017 29.70 29.78 29.53 29.55 438,719 -0.12(-0.39%)
Dec 11, 2017 29.45 29.79 29.45 29.67 441,411 +0.26(+0.87%)
Dec 08, 2017 29.31 29.44 29.18 29.41 221,891 +0.24(+0.82%)
Dec 07, 2017 29.06 29.18 28.98 29.17 330,292 +0.13(+0.45%)
Dec 06, 2017 29.36 29.37 29.01 29.04 459,521 -0.41(-1.40%)
Dec 05, 2017 29.62 29.69 29.42 29.45 401,227 -0.16(-0.52%)
Dec 04, 2017 29.60 30.06 29.57 29.61 537,098 -0.03(-0.10%)
Dec 01, 2017 29.51 29.82 29.51 29.64 666,685 +0.26(+0.87%)
Nov 30, 2017 28.99 29.41 28.99 29.38 1,071,656 +0.50(+1.72%)
Nov 29, 2017 28.71 28.95 28.67 28.89 418,833 +0.13(+0.46%)
Nov 28, 2017 28.54 28.79 28.54 28.75 250,729 +0.22(+0.79%)
Nov 27, 2017 28.70 28.74 28.50 28.53 621,950 -0.32(-1.10%)
Nov 24, 2017 28.88 28.95 28.85 28.85 90,088 +0.06(+0.22%)
Nov 22, 2017 28.80 28.88 28.76 28.78 349,697 +0.16(+0.57%)
Nov 21, 2017 28.67 28.80 28.58 28.62 335,499 +0.04(+0.14%)
Nov 20, 2017 28.59 28.63 28.44 28.58 354,577 -0.05(-0.19%)
Nov 17, 2017 28.53 28.70 28.50 28.64 362,188 +0.16(+0.54%)
Nov 16, 2017 28.52 28.59 28.41 28.48 1,475,470 -0.10(-0.35%)
Nov 15, 2017 28.63 28.75 28.49 28.58 752,017 -0.33(-1.13%)
Nov 14, 2017 29.26 29.31 28.89 28.91 758,885 -0.51(-1.74%)
Nov 13, 2017 29.51 29.64 29.39 29.42 230,461 -0.19(-0.66%)
Nov 10, 2017 29.70 29.73 29.40 29.61 442,310 -0.13(-0.44%)
Nov 09, 2017 29.59 29.80 29.51 29.75 442,673 +0.10(+0.34%)
Nov 08, 2017 29.69 29.81 29.48 29.65 401,351 -0.14(-0.47%)
Nov 07, 2017 29.86 29.92 29.65 29.79 203,922 -0.07(-0.23%)
Nov 06, 2017 29.26 29.88 29.26 29.86 673,471 +0.68(+2.34%)
Nov 03, 2017 29.00 29.28 29.00 29.17 353,953 +0.13(+0.45%)
Nov 02, 2017 29.08 29.21 28.88 29.04 229,573 -0.09(-0.32%)
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.