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 (%)
Nov 30, 2017 28.99 29.41 28.99 29.38 1,071,658 +0.50(+1.72%)
Nov 29, 2017 28.71 28.95 28.67 28.89 418,834 +0.13(+0.46%)
Nov 28, 2017 28.54 28.79 28.54 28.75 250,729 +0.22(+0.79%)
Nov 27, 2017 28.70 28.74 28.50 28.53 621,951 -0.32(-1.10%)
Nov 24, 2017 28.88 28.95 28.85 28.85 90,088 +0.06(+0.22%)
Nov 22, 2017 28.80 28.88 28.76 28.78 349,698 +0.16(+0.57%)
Nov 21, 2017 28.67 28.80 28.58 28.62 335,499 +0.04(+0.14%)
Nov 20, 2017 28.59 28.63 28.44 28.58 354,577 -0.05(-0.19%)
Nov 17, 2017 28.53 28.70 28.50 28.64 362,189 +0.16(+0.54%)
Nov 16, 2017 28.52 28.59 28.41 28.48 1,475,472 -0.10(-0.35%)
Nov 15, 2017 28.63 28.75 28.49 28.58 752,018 -0.33(-1.13%)
Nov 14, 2017 29.26 29.31 28.89 28.91 758,886 -0.51(-1.74%)
Nov 13, 2017 29.51 29.64 29.39 29.42 230,461 -0.19(-0.65%)
Nov 10, 2017 29.70 29.73 29.40 29.61 442,310 -0.13(-0.44%)
Nov 09, 2017 29.59 29.80 29.51 29.75 442,674 +0.10(+0.34%)
Nov 08, 2017 29.69 29.81 29.48 29.65 401,352 -0.14(-0.47%)
Nov 07, 2017 29.86 29.92 29.65 29.79 203,922 -0.07(-0.23%)
Nov 06, 2017 29.26 29.88 29.26 29.86 673,472 +0.68(+2.34%)
Nov 03, 2017 29.00 29.28 29.00 29.17 353,953 +0.13(+0.45%)
Nov 02, 2017 29.08 29.21 28.88 29.04 229,573 -0.09(-0.32%)
Nov 01, 2017 28.99 29.27 28.98 29.13 560,817 +0.36(+1.24%)
Oct 31, 2017 28.62 28.87 28.58 28.78 184,601 +0.10(+0.35%)
Oct 30, 2017 28.75 28.53 28.68 289,290 +0.13(+0.46%)
Oct 27, 2017 28.23 28.65 28.06 28.54 355,525 +0.15(+0.52%)
Oct 26, 2017 28.39 28.44 28.23 28.40 270,341 +0.05(+0.19%)
Oct 25, 2017 28.48 28.57 28.24 28.34 345,301 -0.22(-0.76%)
Oct 24, 2017 28.58 28.67 28.48 28.56 174,820 +0.09(+0.33%)
Oct 23, 2017 28.62 28.78 28.47 28.47 350,447 -0.22(-0.76%)
Oct 20, 2017 28.67 28.68 28.51 28.68 249,351 +0.07(+0.24%)
Oct 19, 2017 28.55 28.75 28.49 28.61 232,164 -0.12(-0.41%)
Oct 18, 2017 28.91 29.05 28.70 28.73 203,139 -0.20(-0.70%)
Oct 17, 2017 28.92 29.01 28.79 28.93 159,612 +0.01(+0.03%)
Oct 16, 2017 29.03 29.11 28.89 28.92 155,140 +0.03(+0.11%)
Oct 13, 2017 29.05 29.16 28.87 28.89 178,335 +0.00(+0.00%)
Oct 12, 2017 28.74 28.94 28.74 28.89 271,879 -0.12(-0.40%)
Oct 11, 2017 28.87 29.01 28.78 29.01 221,470 +0.07(+0.24%)
Oct 10, 2017 29.11 29.21 28.90 28.94 227,020 +0.03(+0.11%)
Oct 09, 2017 28.86 28.96 28.84 28.91 207,343 +0.09(+0.32%)
Oct 06, 2017 28.85 28.96 28.73 28.82 367,916 -0.29(-1.01%)
Oct 05, 2017 28.98 29.14 28.98 29.11 252,814 +0.15(+0.51%)
Oct 04, 2017 29.02 29.07 28.87 28.96 656,422 -0.04(-0.13%)
Oct 03, 2017 28.96 29.08 28.92 29.00 301,566 -0.01(-0.03%)
Oct 02, 2017 28.75 29.03 28.59 29.01 310,791 -0.02(-0.08%)
Sep 29, 2017 28.94 29.03 28.85 29.03 712,797 +0.00(+0.00%)
Sep 28, 2017 29.09 29.20 28.95 29.03 340,424 +0.03(+0.11%)
Sep 27, 2017 28.88 29.00 28.72 29.00 1,149,447 +0.16(+0.54%)
Sep 26, 2017 28.85 28.92 28.74 28.85 573,720 -0.07(-0.24%)
Sep 25, 2017 28.56 28.96 28.56 28.92 1,440,561 +0.45(+1.59%)
Sep 22, 2017 28.26 28.54 28.26 28.46 224,663 +0.15(+0.54%)
Sep 21, 2017 28.30 28.39 28.21 28.31 184,248 -0.06(-0.22%)
Sep 20, 2017 28.20 28.42 28.18 28.37 399,208 +0.25(+0.90%)
Sep 19, 2017 28.06 28.18 28.04 28.12 139,004 +0.08(+0.30%)
Sep 18, 2017 27.85 28.05 27.83 28.03 159,254 +0.12(+0.44%)
Sep 15, 2017 27.91 27.91 27.73 27.91 217,810 +0.05(+0.19%)
Sep 14, 2017 27.81 28.06 27.77 27.86 508,745 +0.13(+0.47%)
Sep 13, 2017 27.40 27.74 27.40 27.73 768,685 +0.38(+1.37%)
Sep 12, 2017 27.24 27.43 27.20 27.35 402,026 +0.16(+0.59%)
Sep 11, 2017 27.02 27.21 26.96 27.19 464,024 +0.29(+1.08%)
Sep 08, 2017 27.14 27.14 26.79 26.90 348,124 -0.32(-1.18%)
Sep 07, 2017 27.18 27.29 27.05 27.22 365,690 +0.02(+0.08%)
Sep 06, 2017 26.88 27.26 26.88 27.20 601,106 +0.43(+1.60%)
Sep 05, 2017 26.68 26.89 26.58 26.77 434,832 +0.15(+0.58%)
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.