US Energy Ishares ETF (NY: IYE )

49.40 +0.50 (+1.02%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 23.63 24.18 23.46 24.17 2,402,135 +0.63(+2.67%)
Jan 28, 2016 23.60 23.60 23.05 23.54 3,538,442 +0.73(+3.22%)
Jan 27, 2016 22.83 23.43 22.54 22.80 3,749,489 -0.15(-0.65%)
Jan 26, 2016 22.50 22.95 22.19 22.95 2,346,296 +0.88(+3.99%)
Jan 25, 2016 22.80 23.25 22.06 22.07 3,279,744 -1.10(-4.73%)
Jan 22, 2016 22.97 23.32 22.61 23.17 2,779,640 +0.97(+4.37%)
Jan 21, 2016 21.49 22.46 21.37 22.20 3,731,483 +0.68(+3.17%)
Jan 20, 2016 21.75 21.86 20.80 21.52 5,128,524 -0.66(-2.97%)
Jan 19, 2016 22.87 22.97 21.83 22.17 2,489,222 -0.53(-2.32%)
Jan 15, 2016 22.46 22.70 22.70 22.70 3,769,026 -0.68(-2.91%)
Jan 14, 2016 22.58 23.57 22.29 23.38 3,407,826 +0.99(+4.40%)
Jan 13, 2016 23.13 23.35 22.19 22.40 3,207,763 -0.49(-2.14%)
Jan 12, 2016 23.12 23.23 22.26 22.89 2,303,110 +0.08(+0.36%)
Jan 11, 2016 23.40 23.46 22.53 22.80 2,011,560 -0.50(-2.13%)
Jan 08, 2016 23.80 23.85 23.21 23.30 1,606,149 -0.30(-1.29%)
Jan 07, 2016 23.74 24.28 23.50 23.60 5,250,612 -0.59(-2.42%)
Jan 06, 2016 24.54 24.64 24.03 24.19 2,031,431 -0.95(-3.77%)
Jan 05, 2016 25.03 25.16 24.74 25.14 1,286,379 +0.10(+0.41%)
Jan 04, 2016 25.01 25.23 24.63 25.03 1,913,192 -0.04(-0.18%)
Dec 31, 2015 24.79 25.08 25.08 25.08 1,458,869 +0.12(+0.47%)
Dec 30, 2015 25.00 25.34 24.94 24.96 1,385,617 -0.39(-1.52%)
Dec 29, 2015 25.60 25.68 25.20 25.34 941,339 +0.17(+0.68%)
Dec 28, 2015 25.26 25.33 25.06 25.17 1,390,571 -0.50(-1.93%)
Dec 24, 2015 25.92 25.67 25.67 25.67 592,323 -0.25(-0.96%)
Dec 23, 2015 25.27 25.93 25.21 25.92 3,938,799 +1.09(+4.38%)
Dec 22, 2015 24.62 24.94 24.49 24.83 2,050,614 +0.30(+1.23%)
Dec 21, 2015 24.58 24.74 24.29 24.53 1,833,179 -0.01(-0.03%)
Dec 18, 2015 24.93 24.98 24.54 24.54 2,125,343 -0.45(-1.79%)
Dec 17, 2015 25.65 25.68 24.97 24.99 3,658,438 -0.64(-2.50%)
Dec 16, 2015 25.70 25.96 25.36 25.63 3,635,565 -0.18(-0.71%)
Dec 15, 2015 25.38 25.89 25.38 25.81 3,780,801 +0.74(+2.96%)
Dec 14, 2015 24.79 25.21 24.56 25.07 3,222,936 +0.15(+0.59%)
Dec 11, 2015 25.43 25.52 24.90 24.92 2,357,408 -0.91(-3.53%)
Dec 10, 2015 25.60 26.16 25.51 25.83 1,450,477 +0.21(+0.80%)
Dec 09, 2015 25.37 26.21 25.30 25.63 2,170,949 +0.33(+1.31%)
Dec 08, 2015 25.12 25.69 24.79 25.29 2,861,611 -0.33(-1.29%)
Dec 07, 2015 26.02 26.06 25.29 25.63 2,152,723 -1.01(-3.78%)
Dec 04, 2015 26.53 26.79 26.15 26.63 2,028,953 -0.20(-0.74%)
Dec 03, 2015 27.51 27.54 26.70 26.83 1,358,293 -0.51(-1.86%)
Dec 02, 2015 28.01 28.15 27.28 27.34 1,445,091 -0.90(-3.20%)
Dec 01, 2015 28.05 28.25 28.00 28.24 640,643 +0.21(+0.73%)
Nov 30, 2015 28.03 28.29 27.94 28.04 973,819 +0.12(+0.45%)
Nov 27, 2015 27.90 28.05 27.83 27.91 283,781 -0.24(-0.86%)
Nov 25, 2015 28.14 28.15 28.15 28.15 674,603 -0.21(-0.73%)
Nov 24, 2015 27.82 28.48 27.82 28.36 1,184,017 +0.64(+2.31%)
Nov 23, 2015 27.43 27.87 27.35 27.72 397,808 +0.18(+0.64%)
Nov 20, 2015 27.85 27.99 27.51 27.54 389,897 -0.27(-0.98%)
Nov 19, 2015 28.05 28.20 27.63 27.82 703,244 -0.40(-1.41%)
Nov 18, 2015 27.90 28.25 27.69 28.21 774,387 +0.46(+1.67%)
Nov 17, 2015 27.95 28.11 27.68 27.75 587,271 -0.33(-1.18%)
Nov 16, 2015 27.14 28.10 27.14 28.08 590,272 +0.93(+3.44%)
Nov 13, 2015 27.18 27.38 26.85 27.15 745,856 -0.12(-0.46%)
Nov 12, 2015 27.58 27.74 27.25 27.27 1,054,478 -0.69(-2.47%)
Nov 11, 2015 28.57 28.57 27.89 27.96 333,959 -0.60(-2.09%)
Nov 10, 2015 28.44 28.76 28.26 28.56 447,681 +0.10(+0.36%)
Nov 09, 2015 28.71 29.01 28.37 28.46 372,540 -0.32(-1.10%)
Nov 06, 2015 28.67 28.88 28.37 28.77 605,553 -0.13(-0.46%)
Nov 05, 2015 29.04 29.40 28.81 28.90 1,004,919 -0.34(-1.16%)
Nov 04, 2015 29.57 29.59 29.03 29.24 818,705 -0.28(-0.95%)
Nov 03, 2015 28.98 29.71 28.94 29.52 1,348,568 +0.72(+2.50%)
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.