US Energy Ishares ETF (NY: IYE )

47.91 +0.18 (+0.38%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 27.91 28.10 27.76 27.96 565,854 +0.13(+0.46%)
Jan 30, 2019 27.61 27.92 27.45 27.84 724,219 +0.41(+1.50%)
Jan 29, 2019 27.51 27.61 27.41 27.43 1,549,946 +0.10(+0.35%)
Jan 28, 2019 27.26 27.35 27.04 27.33 652,606 -0.31(-1.11%)
Jan 25, 2019 27.47 27.79 27.46 27.63 455,176 +0.38(+1.39%)
Jan 24, 2019 27.03 27.50 26.94 27.26 482,231 +0.15(+0.56%)
Jan 23, 2019 27.50 27.54 26.90 27.10 654,550 -0.28(-1.03%)
Jan 22, 2019 27.74 27.78 27.33 27.38 750,432 -0.66(-2.35%)
Jan 18, 2019 27.87 28.06 27.67 28.04 557,293 +0.52(+1.87%)
Jan 17, 2019 27.06 27.63 27.00 27.53 405,031 +0.27(+0.97%)
Jan 16, 2019 27.25 27.48 27.18 27.26 385,471 -0.02(-0.09%)
Jan 15, 2019 27.31 27.52 27.18 27.29 610,481 +0.10(+0.38%)
Jan 14, 2019 26.98 27.30 26.97 27.18 583,046 -0.06(-0.24%)
Jan 11, 2019 27.26 27.33 27.01 27.25 400,640 -0.18(-0.65%)
Jan 10, 2019 27.16 27.44 26.98 27.43 631,052 +0.06(+0.24%)
Jan 09, 2019 27.23 27.44 27.01 27.36 1,149,446 +0.41(+1.52%)
Jan 08, 2019 27.06 27.14 26.77 26.95 796,896 +0.24(+0.90%)
Jan 07, 2019 26.42 26.88 26.15 26.71 1,029,462 +0.41(+1.56%)
Jan 04, 2019 25.79 26.33 25.66 26.30 874,327 +0.93(+3.68%)
Jan 03, 2019 25.66 25.77 25.07 25.36 1,311,881 -0.25(-0.97%)
Jan 02, 2019 24.81 25.76 24.58 25.61 1,217,157 +0.53(+2.12%)
Dec 31, 2018 25.14 25.28 24.78 25.08 2,268,679 +0.14(+0.58%)
Dec 28, 2018 25.25 25.38 24.82 24.94 2,050,035 -0.26(-1.02%)
Dec 27, 2018 24.60 25.21 24.20 25.20 3,159,302 +0.14(+0.58%)
Dec 26, 2018 23.79 25.06 23.34 25.05 2,645,879 +1.49(+6.32%)
Dec 24, 2018 24.25 24.37 23.55 23.56 1,675,732 -0.99(-4.03%)
Dec 21, 2018 24.76 25.23 24.36 24.55 2,687,954 -0.25(-1.01%)
Dec 20, 2018 25.22 25.63 24.68 24.80 3,794,619 -0.73(-2.87%)
Dec 19, 2018 26.02 26.44 25.35 25.53 2,079,645 -0.34(-1.31%)
Dec 18, 2018 26.47 26.56 25.74 25.87 1,358,008 -0.62(-2.34%)
Dec 17, 2018 26.98 27.18 26.32 26.49 1,339,163 -0.52(-1.93%)
Dec 14, 2018 27.48 27.63 26.90 27.01 1,311,699 -0.70(-2.51%)
Dec 13, 2018 27.60 27.89 27.44 27.71 1,491,036 +0.06(+0.20%)
Dec 12, 2018 27.96 28.18 27.63 27.65 1,069,352 +0.12(+0.44%)
Dec 11, 2018 27.97 28.00 27.25 27.53 1,361,297 +0.00(+0.00%)
Dec 10, 2018 27.82 27.93 26.92 27.53 1,397,239 -0.47(-1.68%)
Dec 07, 2018 28.67 29.11 27.96 28.00 1,549,871 -0.16(-0.57%)
Dec 06, 2018 28.10 28.18 27.53 28.16 1,704,630 -0.54(-1.89%)
Dec 04, 2018 29.66 29.67 28.66 28.71 1,028,619 -0.87(-2.95%)
Dec 03, 2018 29.55 29.73 29.23 29.58 842,537 +0.69(+2.38%)
Nov 30, 2018 28.79 29.00 28.60 28.89 721,522 -0.12(-0.41%)
Nov 29, 2018 28.84 29.24 28.80 29.01 724,734 +0.17(+0.58%)
Nov 28, 2018 28.34 28.84 28.15 28.84 1,183,147 +0.47(+1.66%)
Nov 27, 2018 28.36 28.57 28.19 28.37 721,418 -0.10(-0.34%)
Nov 26, 2018 28.26 28.64 28.26 28.47 824,886 +0.46(+1.63%)
Nov 23, 2018 28.16 28.28 27.82 28.01 614,944 -0.90(-3.12%)
Nov 21, 2018 28.92 28.92 28.92 0 +0.46(+1.63%)
Nov 20, 2018 29.04 29.10 28.24 28.45 1,471,582 -0.98(-3.34%)
Nov 19, 2018 29.22 29.57 29.19 29.43 678,198 -0.06(-0.19%)
Nov 16, 2018 29.31 29.57 29.15 29.49 837,856 +0.30(+1.04%)
Nov 15, 2018 28.55 29.19 28.34 29.19 929,623 +0.46(+1.59%)
Nov 14, 2018 29.23 29.35 28.46 28.73 1,032,313 -0.02(-0.08%)
Nov 13, 2018 29.39 29.56 28.65 28.76 1,659,015 -0.72(-2.44%)
Nov 12, 2018 30.32 30.44 29.43 29.47 806,955 -0.67(-2.23%)
Nov 09, 2018 29.93 30.32 29.60 30.15 909,533 -0.05(-0.16%)
Nov 08, 2018 30.78 31.00 30.11 30.19 568,787 -0.70(-2.28%)
Nov 07, 2018 30.73 31.01 30.44 30.90 618,800 +0.50(+1.66%)
Nov 06, 2018 30.35 30.46 30.05 30.39 587,707 +0.08(+0.26%)
Nov 05, 2018 30.17 30.42 30.07 30.31 595,517 +0.51(+1.72%)
Nov 02, 2018 30.16 30.39 29.49 29.80 840,358 -0.09(-0.29%)
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.