US Energy Ishares ETF (NY: IYE )

46.39 +0.10 (+0.22%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 29.50 29.66 29.44 29.51 1,040,420 -0.11(-0.38%)
Feb 27, 2017 29.40 29.72 29.34 29.62 2,607,864 +0.29(+1.00%)
Feb 24, 2017 29.46 29.53 29.22 29.33 891,045 -0.32(-1.07%)
Feb 23, 2017 29.81 29.87 29.46 29.64 764,421 +0.15(+0.51%)
Feb 22, 2017 29.87 29.87 29.49 29.49 698,144 -0.50(-1.68%)
Feb 21, 2017 30.03 30.13 29.93 30.00 765,591 +0.23(+0.76%)
Feb 17, 2017 29.77 29.77 29.77 0 -0.17(-0.55%)
Feb 16, 2017 30.38 30.44 29.92 29.94 780,308 -0.44(-1.44%)
Feb 15, 2017 30.39 30.53 30.28 30.38 922,648 -0.11(-0.37%)
Feb 14, 2017 30.40 30.50 30.12 30.49 844,379 +0.11(+0.35%)
Feb 13, 2017 30.29 30.40 30.22 30.38 796,743 +0.04(+0.12%)
Feb 10, 2017 30.36 30.50 30.25 30.35 2,673,857 +0.26(+0.88%)
Feb 09, 2017 29.98 30.17 29.94 30.08 779,803 +0.28(+0.94%)
Feb 08, 2017 29.61 29.85 29.31 29.80 1,218,228 +0.05(+0.15%)
Feb 07, 2017 30.09 30.20 29.62 29.76 1,045,092 -0.43(-1.42%)
Feb 06, 2017 30.49 30.56 30.12 30.19 838,807 -0.30(-0.99%)
Feb 03, 2017 30.26 30.62 30.16 30.49 1,187,686 +0.28(+0.92%)
Feb 02, 2017 30.11 30.26 29.86 30.21 3,980,686 +0.20(+0.65%)
Feb 01, 2017 30.36 30.45 29.84 30.01 4,831,896 -0.22(-0.72%)
Jan 31, 2017 30.29 30.33 29.95 30.23 1,280,191 +0.00(+0.00%)
Jan 30, 2017 30.74 30.74 30.08 30.23 1,124,373 -0.60(-1.93%)
Jan 27, 2017 30.93 30.99 30.73 30.83 711,568 -0.32(-1.02%)
Jan 26, 2017 31.24 31.28 31.08 31.14 425,294 +0.01(+0.02%)
Jan 25, 2017 30.99 31.23 30.96 31.14 638,568 +0.21(+0.68%)
Jan 24, 2017 30.74 31.06 30.68 30.93 602,883 +0.34(+1.11%)
Jan 23, 2017 30.81 30.86 30.47 30.59 844,872 -0.38(-1.24%)
Jan 20, 2017 31.02 31.12 30.86 30.97 473,967 +0.20(+0.64%)
Jan 19, 2017 30.94 31.02 30.74 30.77 759,400 -0.23(-0.75%)
Jan 18, 2017 30.96 31.11 30.91 31.01 806,575 -0.11(-0.36%)
Jan 17, 2017 31.05 31.20 31.00 31.12 778,238 +0.20(+0.66%)
Jan 13, 2017 30.92 30.92 30.92 0 -0.07(-0.22%)
Jan 12, 2017 31.32 31.33 30.90 30.99 648,611 -0.16(-0.51%)
Jan 11, 2017 30.93 31.20 30.78 31.14 1,084,876 +0.34(+1.10%)
Jan 10, 2017 31.05 31.12 30.78 30.80 635,574 -0.26(-0.85%)
Jan 09, 2017 31.34 31.35 31.05 31.07 841,053 -0.50(-1.57%)
Jan 06, 2017 31.66 31.66 31.35 31.57 475,001 +0.03(+0.10%)
Jan 05, 2017 31.73 31.79 31.40 31.54 1,252,740 -0.11(-0.36%)
Jan 04, 2017 31.72 31.76 31.53 31.65 1,095,426 -0.05(-0.14%)
Jan 03, 2017 31.71 31.92 31.33 31.69 6,093,644 +0.41(+1.30%)
Dec 30, 2016 31.29 31.29 31.29 0 -0.08(-0.26%)
Dec 29, 2016 31.48 31.49 31.30 31.37 678,351 -0.11(-0.33%)
Dec 28, 2016 31.84 31.87 31.44 31.48 559,978 -0.29(-0.92%)
Dec 27, 2016 31.80 31.89 31.73 31.77 664,986 +0.06(+0.19%)
Dec 23, 2016 31.71 31.71 31.71 0 -0.03(-0.10%)
Dec 22, 2016 31.62 31.81 31.58 31.74 644,137 +0.11(+0.33%)
Dec 21, 2016 31.68 31.77 31.54 31.63 1,048,508 +0.08(+0.24%)
Dec 20, 2016 31.80 31.85 31.51 31.56 647,031 -0.08(-0.26%)
Dec 19, 2016 31.81 31.84 31.58 31.64 1,527,169 -0.14(-0.45%)
Dec 16, 2016 31.81 31.84 31.64 31.78 1,199,400 +0.19(+0.59%)
Dec 15, 2016 31.33 31.69 31.19 31.60 1,097,674 +0.10(+0.31%)
Dec 14, 2016 32.00 32.12 31.42 31.50 1,866,777 -0.72(-2.23%)
Dec 13, 2016 32.10 32.42 31.77 32.22 1,610,528 +0.39(+1.22%)
Dec 12, 2016 32.46 32.46 31.71 31.83 1,211,414 +0.20(+0.64%)
Dec 09, 2016 31.67 31.68 31.46 31.63 959,601 +0.08(+0.26%)
Dec 08, 2016 31.45 31.55 31.19 31.54 1,200,794 +0.21(+0.67%)
Dec 07, 2016 31.03 31.36 31.03 31.33 2,144,489 +0.19(+0.63%)
Dec 06, 2016 30.95 31.22 30.78 31.14 2,073,944 -0.02(-0.07%)
Dec 05, 2016 31.18 31.40 31.06 31.16 1,143,027 +0.25(+0.80%)
Dec 02, 2016 30.79 31.05 30.72 30.91 1,386,185 +0.07(+0.22%)
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.