US Energy Ishares ETF (NY: IYE )

25.91 USD -0.23 (-0.88%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 32.39 32.46 31.84 31.89 1,680,912 -0.35(-1.09%)
Feb 26, 2016 32.60 32.66 32.15 32.24 846,226 +0.17(+0.53%)
Feb 25, 2016 31.91 32.08 31.39 32.07 1,022,600 +0.07(+0.22%)
Feb 24, 2016 31.10 32.05 30.99 32.00 1,755,510 +0.35(+1.11%)
Feb 23, 2016 32.46 32.60 31.60 31.65 1,083,485 -1.10(-3.36%)
Feb 22, 2016 32.59 32.89 32.48 32.75 892,944 +0.77(+2.41%)
Feb 19, 2016 31.70 32.00 31.41 31.98 1,235,566 -0.14(-0.44%)
Feb 18, 2016 32.75 32.80 31.94 32.12 1,454,187 -0.30(-0.93%)
Feb 17, 2016 31.97 32.59 31.72 32.42 1,696,292 +0.93(+2.95%)
Feb 16, 2016 31.72 31.73 31.02 31.49 2,345,598 +0.30(+0.96%)
Feb 12, 2016 30.84 31.19 31.19 31.19 1,322,500 +0.82(+2.70%)
Feb 11, 2016 29.97 30.61 29.57 30.37 2,240,913 -0.15(-0.49%)
Feb 10, 2016 30.64 31.26 30.29 30.52 1,841,527 -0.18(-0.59%)
Feb 09, 2016 30.92 31.27 30.20 30.70 2,075,817 -0.70(-2.23%)
Feb 08, 2016 30.80 31.60 30.46 31.40 2,194,837 -0.06(-0.19%)
Feb 05, 2016 31.79 31.84 31.20 31.46 1,610,216 -0.70(-2.18%)
Feb 04, 2016 32.20 32.74 31.95 32.16 1,861,961 +0.06(+0.19%)
Feb 03, 2016 31.30 32.11 30.31 32.10 1,880,577 +1.21(+3.92%)
Feb 02, 2016 31.25 31.33 30.77 30.89 2,171,405 -1.10(-3.44%)
Feb 01, 2016 32.19 32.21 31.54 31.99 1,381,057 -0.64(-1.96%)
Jan 29, 2016 31.90 32.65 31.67 32.63 1,779,123 +0.85(+2.67%)
Jan 28, 2016 31.86 31.86 31.12 31.78 2,620,720 +0.99(+3.22%)
Jan 27, 2016 30.82 31.64 30.43 30.79 2,777,030 -0.20(-0.65%)
Jan 26, 2016 30.38 30.99 29.96 30.99 1,737,766 +1.19(+3.99%)
Jan 25, 2016 30.78 31.39 29.79 29.80 2,429,117 -1.48(-4.73%)
Jan 22, 2016 31.02 31.48 30.53 31.28 2,058,719 +1.31(+4.37%)
Jan 21, 2016 29.01 30.33 28.86 29.97 2,763,694 +0.92(+3.17%)
Jan 20, 2016 29.37 29.51 28.08 29.05 3,798,402 -0.89(-2.97%)
Jan 19, 2016 30.88 31.01 29.47 29.94 1,843,623 -0.71(-2.32%)
Jan 15, 2016 30.33 30.65 30.65 30.65 2,791,500 -0.92(-2.91%)
Jan 14, 2016 30.49 31.83 30.10 31.57 2,523,980 +1.33(+4.40%)
Jan 13, 2016 31.23 31.53 29.96 30.24 2,375,805 -0.66(-2.14%)
Jan 12, 2016 31.22 31.36 30.05 30.90 1,705,781 +0.11(+0.36%)
Jan 11, 2016 31.59 31.67 30.42 30.79 1,489,847 -0.67(-2.13%)
Jan 08, 2016 32.14 32.20 31.34 31.46 1,189,582 -0.41(-1.29%)
Jan 07, 2016 32.05 32.78 31.74 31.87 3,888,825 -0.79(-2.42%)
Jan 06, 2016 33.14 33.27 32.44 32.66 1,504,564 -1.28(-3.77%)
Jan 05, 2016 33.80 33.97 33.41 33.94 952,747 +0.14(+0.41%)
Jan 04, 2016 33.77 34.07 33.25 33.80 1,416,991 -0.06(-0.18%)
Dec 31, 2015 33.47 33.86 33.86 33.86 1,080,500 +0.16(+0.47%)
Dec 30, 2015 33.76 34.21 33.68 33.70 1,026,247 -0.52(-1.52%)
Dec 29, 2015 34.56 34.67 34.03 34.22 697,196 +0.23(+0.68%)
Dec 28, 2015 34.10 34.20 33.84 33.99 1,029,916 -0.67(-1.93%)
Dec 24, 2015 34.99 34.66 34.66 34.66 438,700 -0.60(-1.70%)
Dec 23, 2015 34.38 35.27 34.30 35.26 2,895,404 +1.48(+4.38%)
Dec 22, 2015 33.49 33.93 33.32 33.78 1,507,403 +0.41(+1.23%)
Dec 21, 2015 33.44 33.65 33.04 33.37 1,347,567 -0.01(-0.03%)
Dec 18, 2015 33.91 33.98 33.38 33.38 1,562,336 -0.61(-1.79%)
Dec 17, 2015 34.89 34.93 33.97 33.99 2,689,311 -0.87(-2.50%)
Dec 16, 2015 34.96 35.31 34.50 34.86 2,672,497 -0.25(-0.71%)
Dec 15, 2015 34.52 35.22 34.52 35.11 2,779,260 +1.01(+2.96%)
Dec 14, 2015 33.73 34.29 33.41 34.10 2,369,174 +0.20(+0.59%)
Dec 11, 2015 34.59 34.71 33.87 33.90 1,732,926 -1.24(-3.53%)
Dec 10, 2015 34.83 35.59 34.70 35.14 1,066,243 +0.28(+0.80%)
Dec 09, 2015 34.51 35.65 34.42 34.86 1,595,861 +0.45(+1.31%)
Dec 08, 2015 34.17 34.95 33.73 34.41 2,103,565 -0.45(-1.29%)
Dec 07, 2015 35.40 35.45 34.41 34.86 1,582,463 -1.37(-3.78%)
Dec 04, 2015 36.09 36.45 35.57 36.23 1,491,480 -0.27(-0.74%)
Dec 03, 2015 37.42 37.46 36.32 36.50 998,479 -0.69(-1.86%)
Dec 02, 2015 38.11 38.30 37.11 37.19 1,062,284 -1.23(-3.20%)
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.