US Energy Ishares ETF (NY: IYE )

27.23 USD +0.35 (+1.30%)
Streaming Delayed Price Updated: 9:44 AM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 40.91 41.03 40.60 40.89 573,506 +0.04(+0.10%)
Jan 30, 2018 41.37 41.42 40.82 40.85 488,786 -0.88(-2.11%)
Jan 29, 2018 42.15 42.35 41.69 41.73 349,915 -0.66(-1.56%)
Jan 26, 2018 42.24 42.46 42.16 42.39 368,360 +0.25(+0.59%)
Jan 25, 2018 42.65 42.67 42.08 42.14 688,099 -0.37(-0.87%)
Jan 24, 2018 42.69 42.87 42.36 42.51 515,966 -0.13(-0.30%)
Jan 23, 2018 42.68 42.80 42.38 42.64 759,013 -0.04(-0.09%)
Jan 22, 2018 41.86 42.68 41.86 42.68 847,855 +0.89(+2.13%)
Jan 19, 2018 41.77 41.80 41.52 41.79 639,586 -0.04(-0.10%)
Jan 18, 2018 42.00 42.12 41.77 41.83 553,843 -0.34(-0.81%)
Jan 17, 2018 42.01 42.38 41.70 42.17 996,653 +0.33(+0.79%)
Jan 16, 2018 42.44 42.51 41.78 41.84 883,447 -0.54(-1.27%)
Jan 12, 2018 42.38 42.38 42.38 0 +0.36(+0.86%)
Jan 11, 2018 41.32 42.18 41.18 42.02 531,735 +0.84(+2.04%)
Jan 10, 2018 41.15 41.18 356,972 -0.06(-0.15%)
Jan 09, 2018 41.39 41.43 41.17 41.24 387,626 -0.12(-0.29%)
Jan 08, 2018 41.10 41.38 40.97 41.36 580,285 +0.25(+0.61%)
Jan 05, 2018 41.05 41.12 40.76 41.11 524,105 -0.03(-0.07%)
Jan 04, 2018 40.91 41.16 40.72 41.14 457,850 +0.23(+0.56%)
Jan 03, 2018 40.42 41.00 40.35 40.91 651,126 +0.59(+1.46%)
Jan 02, 2018 39.82 40.34 39.73 40.32 1,843,767 +0.67(+1.69%)
Dec 29, 2017 39.65 39.65 39.65 0 -0.09(-0.23%)
Dec 28, 2017 39.67 39.77 39.63 39.74 207,553 +0.08(+0.20%)
Dec 27, 2017 39.80 39.84 39.62 39.66 1,054,560 -0.18(-0.45%)
Dec 26, 2017 39.57 39.88 39.51 39.84 181,722 +0.36(+0.91%)
Dec 22, 2017 39.49 39.60 39.23 39.48 325,244 +0.10(+0.25%)
Dec 21, 2017 38.51 39.47 38.51 39.38 1,029,446 +0.85(+2.21%)
Dec 20, 2017 38.16 38.58 37.98 38.53 285,733 +0.57(+1.50%)
Dec 19, 2017 38.10 38.21 37.93 37.96 337,946 -0.17(-0.45%)
Dec 18, 2017 37.90 38.33 37.90 38.13 237,958 +0.31(+0.82%)
Dec 15, 2017 38.10 38.12 37.78 37.82 747,821 -0.05(-0.13%)
Dec 14, 2017 37.91 38.17 37.87 37.87 237,237 -0.17(-0.45%)
Dec 13, 2017 38.10 38.16 37.97 38.04 280,437 -0.06(-0.16%)
Dec 12, 2017 38.29 38.39 38.07 38.10 340,298 -0.15(-0.39%)
Dec 11, 2017 37.97 38.41 37.97 38.25 342,386 +0.33(+0.87%)
Dec 08, 2017 37.79 37.96 37.62 37.92 172,113 +0.31(+0.82%)
Dec 07, 2017 37.47 37.62 37.36 37.61 256,195 +0.17(+0.45%)
Dec 06, 2017 37.85 37.87 37.40 37.44 356,433 -0.53(-1.40%)
Dec 05, 2017 38.19 38.28 37.93 37.97 311,217 -0.20(-0.52%)
Dec 04, 2017 38.16 38.75 38.12 38.17 416,607 -0.04(-0.10%)
Dec 01, 2017 38.05 38.45 38.04 38.21 517,122 +0.33(+0.87%)
Nov 30, 2017 37.37 37.91 37.37 37.88 831,243 +0.64(+1.72%)
Nov 29, 2017 37.01 37.32 36.96 37.24 324,873 +0.17(+0.46%)
Nov 28, 2017 36.80 37.12 36.80 37.07 194,481 +0.29(+0.79%)
Nov 27, 2017 37.00 37.05 36.74 36.78 482,423 -0.41(-1.10%)
Nov 24, 2017 37.23 37.32 37.19 37.19 69,878 +0.08(+0.22%)
Nov 22, 2017 37.13 37.23 37.08 37.11 271,247 +0.21(+0.57%)
Nov 21, 2017 36.96 37.13 36.85 36.90 260,234 +0.05(+0.14%)
Nov 20, 2017 36.86 36.92 36.66 36.85 275,032 -0.07(-0.19%)
Nov 17, 2017 36.78 37.00 36.74 36.92 280,936 +0.20(+0.54%)
Nov 16, 2017 36.77 36.86 36.63 36.72 1,144,466 -0.13(-0.35%)
Nov 15, 2017 36.91 37.07 36.73 36.85 583,311 -0.42(-1.13%)
Nov 14, 2017 37.72 37.78 37.25 37.27 588,638 -0.66(-1.74%)
Nov 13, 2017 38.05 38.21 37.89 37.93 178,760 -0.25(-0.65%)
Nov 10, 2017 38.29 38.33 37.90 38.18 343,083 -0.17(-0.44%)
Nov 09, 2017 38.15 38.42 38.04 38.35 343,365 +0.13(+0.34%)
Nov 08, 2017 38.28 38.43 38.01 38.22 311,313 -0.18(-0.47%)
Nov 07, 2017 38.50 38.57 38.22 38.40 158,175 -0.09(-0.23%)
Nov 06, 2017 37.72 38.52 37.72 38.49 522,386 +0.88(+2.34%)
Nov 03, 2017 37.39 37.75 37.39 37.61 274,548 +0.17(+0.45%)
Nov 02, 2017 37.49 37.66 37.23 37.44 178,071 -0.12(-0.32%)
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.