US Energy Ishares ETF (NY: IYE )

46.39 +0.10 (+0.22%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 23.84 23.89 23.43 23.47 2,283,918 -0.26(-1.09%)
Feb 26, 2016 23.99 24.04 23.66 23.73 1,149,799 +0.13(+0.53%)
Feb 25, 2016 23.48 23.61 23.10 23.60 1,389,445 +0.05(+0.22%)
Feb 24, 2016 22.89 23.59 22.81 23.55 2,385,278 +0.26(+1.11%)
Feb 23, 2016 23.89 23.99 23.26 23.29 1,472,172 -0.81(-3.36%)
Feb 22, 2016 23.99 24.21 23.90 24.10 1,213,276 +0.57(+2.41%)
Feb 19, 2016 23.33 23.55 23.12 23.54 1,678,810 -0.10(-0.44%)
Feb 18, 2016 24.10 24.14 23.51 23.64 1,975,859 -0.22(-0.93%)
Feb 17, 2016 23.53 23.99 23.34 23.86 2,304,816 +0.68(+2.95%)
Feb 16, 2016 23.35 23.35 22.83 23.18 3,187,053 +0.22(+0.96%)
Feb 12, 2016 22.70 22.96 22.96 22.96 1,796,930 +0.60(+2.70%)
Feb 11, 2016 22.06 22.53 21.76 22.35 3,044,813 -0.11(-0.49%)
Feb 10, 2016 22.55 23.01 22.29 22.46 2,502,152 -0.13(-0.59%)
Feb 09, 2016 22.76 23.01 22.23 22.59 2,820,491 -0.52(-2.23%)
Feb 08, 2016 22.67 23.26 22.42 23.11 2,982,208 -0.04(-0.19%)
Feb 05, 2016 23.40 23.43 22.96 23.15 2,187,861 -0.52(-2.18%)
Feb 04, 2016 23.70 24.10 23.51 23.67 2,529,917 +0.04(+0.19%)
Feb 03, 2016 23.04 23.63 22.31 23.62 2,555,211 +0.89(+3.92%)
Feb 02, 2016 23.00 23.06 22.65 22.73 2,950,370 -0.81(-3.44%)
Feb 01, 2016 23.69 23.71 23.21 23.54 1,876,494 -0.47(-1.96%)
Jan 29, 2016 23.48 24.03 23.31 24.01 2,417,361 +0.63(+2.67%)
Jan 28, 2016 23.45 23.45 22.90 23.39 3,560,871 +0.73(+3.22%)
Jan 27, 2016 22.68 23.29 22.40 22.66 3,773,256 -0.15(-0.65%)
Jan 26, 2016 22.36 22.81 22.05 22.81 2,361,168 +0.88(+3.99%)
Jan 25, 2016 22.65 23.10 21.92 21.93 3,300,533 -1.09(-4.73%)
Jan 22, 2016 22.83 23.17 22.47 23.02 2,797,259 +0.96(+4.37%)
Jan 21, 2016 21.35 22.32 21.24 22.06 3,755,135 +0.68(+3.17%)
Jan 20, 2016 21.62 21.72 20.67 21.38 5,161,033 -0.66(-2.97%)
Jan 19, 2016 22.73 22.82 21.69 22.04 2,505,000 -0.52(-2.32%)
Jan 15, 2016 22.32 22.56 22.56 22.56 3,792,916 -0.68(-2.91%)
Jan 14, 2016 22.44 23.43 22.15 23.23 3,429,427 +0.98(+4.40%)
Jan 13, 2016 22.98 23.21 22.05 22.26 3,228,096 -0.49(-2.14%)
Jan 12, 2016 22.98 23.08 22.12 22.74 2,317,709 +0.08(+0.36%)
Jan 11, 2016 23.25 23.31 22.39 22.66 2,024,311 -0.49(-2.13%)
Jan 08, 2016 23.65 23.70 23.07 23.15 1,616,330 -0.30(-1.29%)
Jan 07, 2016 23.59 24.13 23.36 23.46 5,283,894 -0.58(-2.42%)
Jan 06, 2016 24.39 24.49 23.88 24.04 2,044,308 -0.94(-3.77%)
Jan 05, 2016 24.88 25.00 24.59 24.98 1,294,533 +0.10(+0.41%)
Jan 04, 2016 24.85 25.07 24.47 24.88 1,925,319 -0.04(-0.18%)
Dec 31, 2015 24.63 24.92 24.92 24.92 1,468,116 +0.12(+0.47%)
Dec 30, 2015 24.85 25.18 24.79 24.80 1,394,400 -0.38(-1.52%)
Dec 29, 2015 25.44 25.52 25.05 25.19 947,306 +0.17(+0.68%)
Dec 28, 2015 25.10 25.17 24.91 25.02 1,399,385 -0.49(-1.93%)
Dec 24, 2015 25.75 25.51 25.51 25.51 596,078 -0.25(-0.96%)
Dec 23, 2015 25.11 25.76 25.05 25.76 3,963,772 +1.08(+4.38%)
Dec 22, 2015 24.46 24.79 24.34 24.68 2,063,615 +0.30(+1.23%)
Dec 21, 2015 24.43 24.58 24.13 24.38 1,844,802 -0.01(-0.03%)
Dec 18, 2015 24.77 24.82 24.38 24.38 2,138,818 -0.45(-1.79%)
Dec 17, 2015 25.49 25.52 24.81 24.83 3,681,633 -0.64(-2.50%)
Dec 16, 2015 25.54 25.79 25.20 25.46 3,658,615 -0.18(-0.71%)
Dec 15, 2015 25.22 25.73 25.22 25.65 3,804,772 +0.74(+2.96%)
Dec 14, 2015 24.64 25.05 24.40 24.91 3,243,369 +0.15(+0.59%)
Dec 11, 2015 25.27 25.35 24.74 24.76 2,372,354 -0.91(-3.53%)
Dec 10, 2015 25.44 26.00 25.35 25.67 1,459,673 +0.20(+0.80%)
Dec 09, 2015 25.21 26.04 25.14 25.46 2,184,713 +0.33(+1.31%)
Dec 08, 2015 24.96 25.53 24.64 25.14 2,879,754 -0.33(-1.29%)
Dec 07, 2015 25.86 25.90 25.14 25.46 2,166,372 -1.00(-3.78%)
Dec 04, 2015 26.36 26.63 25.98 26.46 2,041,817 -0.20(-0.74%)
Dec 03, 2015 27.33 27.36 26.53 26.66 1,366,905 -0.50(-1.86%)
Dec 02, 2015 27.84 27.98 27.11 27.17 1,454,253 -0.90(-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.