US Energy Ishares ETF (NY: IYE )

28.06 USD +0.90 (+3.31%)
Official Closing Price Updated: 4:10 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2017 37.38 37.73 37.36 37.56 435,004 +0.46(+1.24%)
Oct 31, 2017 36.90 37.22 36.84 37.10 143,188 +0.13(+0.35%)
Oct 30, 2017 37.07 36.78 36.97 224,391 +0.17(+0.46%)
Oct 27, 2017 36.39 36.93 36.18 36.80 275,767 +0.19(+0.52%)
Oct 26, 2017 36.60 36.67 36.39 36.61 209,693 +0.07(+0.19%)
Oct 25, 2017 36.72 36.83 36.41 36.54 267,837 -0.28(-0.76%)
Oct 24, 2017 36.85 36.97 36.72 36.82 135,601 +0.12(+0.33%)
Oct 23, 2017 36.90 37.11 36.70 36.70 271,828 -0.28(-0.76%)
Oct 20, 2017 36.96 36.98 36.75 36.98 193,412 +0.09(+0.24%)
Oct 19, 2017 36.81 37.06 36.73 36.89 180,081 -0.15(-0.40%)
Oct 18, 2017 37.27 37.45 37.00 37.04 157,567 -0.26(-0.70%)
Oct 17, 2017 37.29 37.40 37.12 37.30 123,805 +0.01(+0.03%)
Oct 16, 2017 37.43 37.53 37.24 37.29 120,336 +0.04(+0.11%)
Oct 13, 2017 37.45 37.59 37.22 37.25 138,328 +0.00(+0.00%)
Oct 12, 2017 37.05 37.31 37.05 37.25 210,886 -0.15(-0.40%)
Oct 11, 2017 37.22 37.40 37.11 37.40 171,786 +0.09(+0.24%)
Oct 10, 2017 37.53 37.66 37.26 37.31 176,091 +0.04(+0.11%)
Oct 09, 2017 37.21 37.33 37.18 37.27 160,828 +0.12(+0.32%)
Oct 06, 2017 37.20 37.34 37.04 37.15 285,378 -0.38(-1.01%)
Oct 05, 2017 37.36 37.57 37.36 37.53 196,098 +0.19(+0.51%)
Oct 04, 2017 37.41 37.48 37.22 37.34 509,161 -0.05(-0.13%)
Oct 03, 2017 37.33 37.49 37.29 37.39 233,913 -0.01(-0.03%)
Oct 02, 2017 37.07 37.42 36.86 37.40 241,069 -0.03(-0.08%)
Sep 29, 2017 37.31 37.43 37.19 37.43 552,889 +0.00(+0.00%)
Sep 28, 2017 37.51 37.64 37.32 37.43 264,054 +0.04(+0.11%)
Sep 27, 2017 37.23 37.39 37.03 37.39 891,581 +0.20(+0.54%)
Sep 26, 2017 37.19 37.28 37.05 37.19 445,012 -0.52(-1.38%)
Sep 25, 2017 37.25 37.77 37.25 37.71 1,104,608 +0.59(+1.59%)
Sep 22, 2017 36.86 37.22 36.86 37.12 172,270 +0.20(+0.54%)
Sep 21, 2017 36.91 37.02 36.79 36.92 141,280 -0.08(-0.22%)
Sep 20, 2017 36.78 37.07 36.75 37.00 306,109 +0.33(+0.90%)
Sep 19, 2017 36.59 36.75 36.57 36.67 106,587 +0.11(+0.30%)
Sep 18, 2017 36.32 36.58 36.30 36.56 122,115 +0.16(+0.44%)
Sep 15, 2017 36.40 36.40 36.17 36.40 167,015 +0.07(+0.19%)
Sep 14, 2017 36.27 36.59 36.22 36.33 390,101 +0.17(+0.47%)
Sep 13, 2017 35.73 36.18 35.73 36.16 589,420 +0.49(+1.37%)
Sep 12, 2017 35.53 35.77 35.47 35.67 308,270 +0.21(+0.59%)
Sep 11, 2017 35.24 35.48 35.16 35.46 355,809 +0.38(+1.08%)
Sep 08, 2017 35.39 35.39 34.94 35.08 266,938 -0.42(-1.18%)
Sep 07, 2017 35.44 35.59 35.28 35.50 280,408 +0.03(+0.08%)
Sep 06, 2017 35.05 35.55 35.05 35.47 460,922 +0.56(+1.60%)
Sep 05, 2017 34.80 35.07 34.66 34.91 333,425 +0.20(+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.