US Energy Ishares ETF (NY: IYE )

49.40 +0.50 (+1.02%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 30.49 30.52 30.14 30.42 1,272,092 +0.00(+0.00%)
Jan 30, 2017 30.93 30.93 30.27 30.42 1,117,259 -0.60(-1.93%)
Jan 27, 2017 31.12 31.18 30.93 31.02 707,066 -0.32(-1.02%)
Jan 26, 2017 31.44 31.48 31.27 31.34 422,604 +0.01(+0.02%)
Jan 25, 2017 31.18 31.43 31.16 31.33 634,528 +0.21(+0.68%)
Jan 24, 2017 30.94 31.26 30.87 31.12 599,069 +0.34(+1.11%)
Jan 23, 2017 31.01 31.05 30.66 30.78 839,527 -0.39(-1.24%)
Jan 20, 2017 31.21 31.32 31.05 31.17 470,969 +0.20(+0.64%)
Jan 19, 2017 31.14 31.21 30.94 30.97 754,596 -0.23(-0.75%)
Jan 18, 2017 31.15 31.31 31.11 31.21 801,472 -0.11(-0.36%)
Jan 17, 2017 31.24 31.39 31.20 31.32 773,314 +0.20(+0.66%)
Jan 13, 2017 31.11 31.11 31.11 0 -0.07(-0.22%)
Jan 12, 2017 31.52 31.53 31.09 31.18 644,508 -0.16(-0.51%)
Jan 11, 2017 31.12 31.39 30.98 31.34 1,078,012 +0.34(+1.10%)
Jan 10, 2017 31.24 31.32 30.98 31.00 631,553 -0.27(-0.85%)
Jan 09, 2017 31.54 31.55 31.24 31.27 835,732 -0.50(-1.57%)
Jan 06, 2017 31.86 31.86 31.55 31.77 471,996 +0.03(+0.10%)
Jan 05, 2017 31.93 31.99 31.60 31.74 1,244,815 -0.11(-0.36%)
Jan 04, 2017 31.92 31.96 31.73 31.85 1,088,495 -0.05(-0.14%)
Jan 03, 2017 31.91 32.12 31.53 31.90 6,055,093 +0.41(+1.30%)
Dec 30, 2016 31.49 31.49 31.49 0 -0.08(-0.26%)
Dec 29, 2016 31.68 31.69 31.50 31.57 674,059 -0.11(-0.33%)
Dec 28, 2016 32.04 32.07 31.64 31.68 556,435 -0.30(-0.92%)
Dec 27, 2016 32.00 32.09 31.94 31.97 660,779 +0.06(+0.19%)
Dec 23, 2016 31.91 31.91 31.91 0 -0.03(-0.09%)
Dec 22, 2016 31.82 32.02 31.78 31.94 640,062 +0.11(+0.33%)
Dec 21, 2016 31.88 31.97 31.74 31.83 1,041,875 +0.08(+0.24%)
Dec 20, 2016 32.00 32.05 31.71 31.76 642,943 -0.08(-0.26%)
Dec 19, 2016 32.02 32.04 31.78 31.84 1,517,521 -0.14(-0.45%)
Dec 16, 2016 32.01 32.04 31.84 31.98 1,191,822 +0.19(+0.59%)
Dec 15, 2016 31.52 31.89 31.39 31.80 1,090,739 +0.10(+0.31%)
Dec 14, 2016 32.20 32.32 31.62 31.70 1,854,983 -0.72(-2.23%)
Dec 13, 2016 32.30 32.63 31.97 32.42 1,600,353 +0.39(+1.22%)
Dec 12, 2016 32.67 32.67 31.91 32.03 1,203,761 +0.20(+0.64%)
Dec 09, 2016 31.87 31.88 31.66 31.83 953,538 +0.08(+0.26%)
Dec 08, 2016 31.65 31.75 31.39 31.74 1,193,207 +0.21(+0.67%)
Dec 07, 2016 31.23 31.56 31.23 31.53 2,130,940 +0.20(+0.63%)
Dec 06, 2016 31.15 31.42 30.98 31.34 2,060,841 -0.02(-0.07%)
Dec 05, 2016 31.38 31.60 31.25 31.36 1,135,805 +0.25(+0.80%)
Dec 02, 2016 30.98 31.25 30.92 31.11 1,377,427 +0.07(+0.22%)
Dec 01, 2016 31.44 31.62 31.01 31.04 4,985,227 +0.06(+0.19%)
Nov 30, 2016 30.44 31.22 30.43 30.98 3,415,646 +1.58(+5.39%)
Nov 29, 2016 29.34 29.55 29.10 29.40 1,974,325 -0.32(-1.07%)
Nov 28, 2016 30.34 30.36 29.71 29.71 1,879,935 -0.48(-1.57%)
Nov 25, 2016 30.19 30.24 30.03 30.19 315,955 -0.16(-0.52%)
Nov 23, 2016 30.35 30.35 30.35 0 +0.14(+0.47%)
Nov 22, 2016 30.21 30.37 29.84 30.20 2,387,714 -0.02(-0.05%)
Nov 21, 2016 29.93 30.25 29.93 30.22 2,001,598 +0.68(+2.30%)
Nov 18, 2016 29.53 29.68 29.36 29.54 1,305,955 +0.14(+0.49%)
Nov 17, 2016 29.80 30.01 29.32 29.40 1,247,502 -0.20(-0.66%)
Nov 16, 2016 29.71 29.91 29.49 29.59 1,098,152 -0.21(-0.71%)
Nov 15, 2016 29.22 29.80 29.22 29.80 2,411,414 +0.79(+2.73%)
Nov 14, 2016 28.76 29.01 28.58 29.01 1,080,351 +0.14(+0.47%)
Nov 11, 2016 29.20 29.21 28.61 28.88 1,992,939 -0.45(-1.52%)
Nov 10, 2016 29.27 29.57 29.11 29.32 2,765,513 +0.04(+0.13%)
Nov 09, 2016 28.85 29.43 28.53 29.28 2,663,653 +0.55(+1.92%)
Nov 08, 2016 28.58 28.91 28.52 28.73 1,305,751 +0.06(+0.21%)
Nov 07, 2016 28.43 28.70 28.43 28.67 1,340,409 +0.58(+2.07%)
Nov 04, 2016 28.16 28.34 27.90 28.09 2,008,507 -0.14(-0.48%)
Nov 03, 2016 28.14 28.31 27.99 28.23 1,374,531 +0.13(+0.46%)
Nov 02, 2016 28.18 28.27 27.79 28.10 1,802,956 -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.