US Energy Ishares ETF (NY: IYE )

25.20 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 36.26 36.54 36.15 36.32 274,265 +0.06(+0.17%)
Jul 28, 2017 36.15 36.64 36.14 36.26 389,354 -0.11(-0.30%)
Jul 27, 2017 35.98 36.36 35.84 36.37 506,107 +0.38(+1.06%)
Jul 26, 2017 36.12 36.41 35.88 35.99 420,698 +0.01(+0.03%)
Jul 25, 2017 35.77 36.23 35.77 35.98 462,299 +0.49(+1.38%)
Jul 24, 2017 35.66 35.68 35.43 35.49 248,292 -0.12(-0.34%)
Jul 21, 2017 35.81 35.99 35.54 35.61 293,984 -0.34(-0.95%)
Jul 20, 2017 36.29 36.40 35.87 35.95 459,715 -0.14(-0.39%)
Jul 19, 2017 35.57 36.12 35.42 36.09 337,936 +0.56(+1.58%)
Jul 18, 2017 35.87 35.93 35.40 35.53 401,386 -0.17(-0.48%)
Jul 17, 2017 35.73 35.97 35.68 35.70 372,456 -0.08(-0.22%)
Jul 14, 2017 35.59 35.84 35.55 35.78 298,487 +0.20(+0.56%)
Jul 13, 2017 35.38 35.58 35.23 35.58 386,079 +0.20(+0.57%)
Jul 12, 2017 35.66 35.76 35.26 35.38 602,628 +0.09(+0.26%)
Jul 11, 2017 35.13 35.42 34.93 35.29 308,908 +0.21(+0.60%)
Jul 10, 2017 34.95 35.17 34.83 35.08 533,427 +0.12(+0.34%)
Jul 07, 2017 34.96 35.00 34.55 34.96 558,966 -0.03(-0.09%)
Jul 06, 2017 35.52 35.59 34.94 34.99 760,031 -0.41(-1.16%)
Jul 05, 2017 36.02 36.11 35.30 35.40 616,132 -0.78(-2.16%)
Jul 03, 2017 35.57 36.35 35.57 36.18 416,379 +0.68(+1.92%)
Jun 30, 2017 35.56 35.67 35.29 35.50 726,669 +0.17(+0.48%)
Jun 29, 2017 35.36 35.75 35.28 35.33 719,553 +0.06(+0.17%)
Jun 28, 2017 35.16 35.50 35.12 35.27 529,421 +0.19(+0.54%)
Jun 27, 2017 35.24 35.44 35.08 35.08 417,422 -0.26(-0.74%)
Jun 26, 2017 35.51 35.60 35.19 35.34 324,477 -0.06(-0.17%)
Jun 23, 2017 35.10 35.43 35.02 35.40 344,937 +0.29(+0.83%)
Jun 22, 2017 35.18 35.43 34.96 35.11 1,542,551 +0.01(+0.03%)
Jun 21, 2017 35.59 35.82 34.94 35.10 1,167,774 -0.59(-1.65%)
Jun 20, 2017 35.80 35.81 35.30 35.69 705,402 -0.49(-1.35%)
Jun 19, 2017 36.35 36.40 36.10 36.18 510,536 -0.21(-0.58%)
Jun 16, 2017 36.02 36.39 35.80 36.39 516,157 +0.60(+1.68%)
Jun 15, 2017 35.94 36.16 35.66 35.79 1,326,096 -0.33(-0.91%)
Jun 14, 2017 36.75 36.78 35.89 36.12 860,287 -0.77(-2.09%)
Jun 13, 2017 36.68 36.93 36.51 36.89 1,126,447 +0.31(+0.85%)
Jun 12, 2017 36.59 36.95 36.50 36.58 1,237,935 +0.23(+0.63%)
Jun 09, 2017 35.52 36.45 35.52 36.35 1,273,307 +0.93(+2.63%)
Jun 08, 2017 35.43 35.72 35.39 35.42 623,010 -0.12(-0.34%)
Jun 07, 2017 36.00 36.19 35.35 35.54 715,193 -0.62(-1.71%)
Jun 06, 2017 35.65 36.22 35.61 36.16 859,001 +0.42(+1.18%)
Jun 05, 2017 35.52 35.86 35.52 35.74 413,171 +0.10(+0.28%)
Jun 02, 2017 35.92 35.94 35.51 35.64 932,919 -0.49(-1.36%)
Jun 01, 2017 35.85 36.24 35.77 36.13 606,851 +0.28(+0.78%)
May 31, 2017 35.79 35.95 35.64 35.85 1,168,130 -0.15(-0.42%)
May 30, 2017 36.32 36.32 36.00 36.00 494,998 -0.50(-1.37%)
May 26, 2017 36.54 36.59 36.33 36.50 256,768 +0.01(+0.03%)
May 25, 2017 37.16 37.51 36.39 36.49 500,942 -0.74(-1.99%)
May 24, 2017 37.38 37.48 37.04 37.23 270,048 -0.15(-0.40%)
May 23, 2017 37.39 37.46 37.24 37.38 200,900 +0.05(+0.13%)
May 22, 2017 37.63 37.63 37.21 37.33 196,829 -0.11(-0.29%)
May 19, 2017 37.09 37.52 37.05 37.44 324,998 +0.51(+1.38%)
May 18, 2017 36.77 37.11 36.63 36.93 449,824 -0.03(-0.08%)
May 17, 2017 37.12 37.42 36.94 36.96 572,849 -0.39(-1.04%)
May 16, 2017 37.68 37.68 37.21 37.35 289,602 -0.16(-0.43%)
May 15, 2017 37.82 37.87 37.41 37.51 473,359 +0.26(+0.70%)
May 12, 2017 37.31 37.39 37.13 37.25 404,391 -0.09(-0.24%)
May 11, 2017 37.58 37.64 37.28 37.34 497,632 -0.09(-0.24%)
May 10, 2017 37.16 37.59 37.11 37.43 596,200 +0.51(+1.38%)
May 09, 2017 37.25 37.28 36.79 36.92 746,813 -0.33(-0.89%)
May 08, 2017 36.99 37.29 36.91 37.25 559,752 +0.24(+0.65%)
May 05, 2017 36.37 37.03 36.32 37.01 844,350 +0.73(+2.01%)
May 04, 2017 36.84 36.85 36.09 36.28 1,634,001 -0.82(-2.21%)
May 03, 2017 36.90 37.25 36.80 37.10 818,697 +0.14(+0.38%)
May 02, 2017 37.25 37.37 36.81 36.96 445,870 -0.21(-0.56%)
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.