US Energy Ishares ETF (NY: IYE )

46.93 +0.54 (+1.16%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 28.80 29.22 28.80 29.20 1,078,477 +0.49(+1.72%)
Nov 29, 2017 28.53 28.76 28.49 28.70 421,499 +0.13(+0.46%)
Nov 28, 2017 28.36 28.61 28.36 28.57 252,325 +0.22(+0.79%)
Nov 27, 2017 28.52 28.56 28.32 28.35 625,909 -0.32(-1.10%)
Nov 24, 2017 28.70 28.76 28.66 28.66 90,661 +0.06(+0.22%)
Nov 22, 2017 28.62 28.70 28.58 28.60 351,923 +0.16(+0.57%)
Nov 21, 2017 28.49 28.62 28.40 28.44 337,634 +0.04(+0.14%)
Nov 20, 2017 28.41 28.45 28.26 28.40 356,834 -0.05(-0.19%)
Nov 17, 2017 28.35 28.52 28.32 28.46 364,494 +0.15(+0.54%)
Nov 16, 2017 28.34 28.41 28.23 28.30 1,484,862 -0.10(-0.35%)
Nov 15, 2017 28.45 28.57 28.31 28.40 756,804 -0.32(-1.13%)
Nov 14, 2017 29.07 29.12 28.71 28.73 763,715 -0.51(-1.74%)
Nov 13, 2017 29.33 29.45 29.20 29.23 231,928 -0.19(-0.65%)
Nov 10, 2017 29.51 29.54 29.21 29.43 445,125 -0.13(-0.44%)
Nov 09, 2017 29.40 29.62 29.32 29.56 445,491 +0.10(+0.34%)
Nov 08, 2017 29.50 29.62 29.30 29.46 403,906 -0.14(-0.47%)
Nov 07, 2017 29.67 29.73 29.46 29.60 205,220 -0.07(-0.23%)
Nov 06, 2017 29.07 29.69 29.07 29.67 677,758 +0.68(+2.34%)
Nov 03, 2017 28.82 29.10 28.82 28.99 356,206 +0.13(+0.45%)
Nov 02, 2017 28.90 29.03 28.70 28.86 231,034 -0.09(-0.32%)
Nov 01, 2017 28.81 29.08 28.80 28.95 564,386 +0.35(+1.24%)
Oct 31, 2017 28.44 28.69 28.39 28.59 185,776 +0.10(+0.35%)
Oct 30, 2017 28.57 28.35 28.49 291,131 +0.13(+0.46%)
Oct 27, 2017 28.05 28.46 27.89 28.36 357,787 +0.15(+0.52%)
Oct 26, 2017 28.21 28.26 28.05 28.22 272,061 +0.05(+0.19%)
Oct 25, 2017 28.30 28.39 28.06 28.16 347,499 -0.22(-0.76%)
Oct 24, 2017 28.40 28.49 28.30 28.38 175,932 +0.09(+0.33%)
Oct 23, 2017 28.44 28.60 28.29 28.29 352,677 -0.22(-0.76%)
Oct 20, 2017 28.49 28.50 28.33 28.50 250,938 +0.07(+0.24%)
Oct 19, 2017 28.37 28.56 28.31 28.43 233,642 -0.12(-0.40%)
Oct 18, 2017 28.73 28.86 28.52 28.55 204,431 -0.20(-0.70%)
Oct 17, 2017 28.74 28.83 28.61 28.75 160,628 +0.01(+0.03%)
Oct 16, 2017 28.85 28.93 28.70 28.74 156,127 +0.03(+0.11%)
Oct 13, 2017 28.86 28.97 28.69 28.71 179,470 +0.00(+0.00%)
Oct 12, 2017 28.56 28.75 28.56 28.71 273,609 -0.12(-0.40%)
Oct 11, 2017 28.69 28.83 28.60 28.83 222,879 +0.07(+0.24%)
Oct 10, 2017 28.93 29.03 28.72 28.76 228,465 +0.03(+0.11%)
Oct 09, 2017 28.68 28.77 28.66 28.73 208,662 +0.09(+0.32%)
Oct 06, 2017 28.67 28.78 28.55 28.63 370,257 -0.29(-1.01%)
Oct 05, 2017 28.80 28.96 28.80 28.93 254,423 +0.15(+0.51%)
Oct 04, 2017 28.83 28.89 28.69 28.78 660,599 -0.04(-0.13%)
Oct 03, 2017 28.77 28.90 28.74 28.82 303,485 -0.01(-0.03%)
Oct 02, 2017 28.57 28.84 28.41 28.83 312,769 -0.02(-0.08%)
Sep 29, 2017 28.76 28.85 28.66 28.85 717,333 +0.00(+0.00%)
Sep 28, 2017 28.91 29.01 28.76 28.85 342,591 +0.03(+0.11%)
Sep 27, 2017 28.70 28.82 28.54 28.82 1,156,762 +0.15(+0.54%)
Sep 26, 2017 28.66 28.73 28.56 28.66 577,371 -0.07(-0.24%)
Sep 25, 2017 28.38 28.78 28.38 28.73 1,449,718 +0.45(+1.59%)
Sep 22, 2017 28.09 28.36 28.09 28.28 226,091 +0.15(+0.54%)
Sep 21, 2017 28.12 28.21 28.03 28.13 185,419 -0.06(-0.22%)
Sep 20, 2017 28.02 28.24 28.00 28.19 401,745 +0.25(+0.90%)
Sep 19, 2017 27.88 28.00 27.86 27.94 139,887 +0.08(+0.30%)
Sep 18, 2017 27.67 27.87 27.66 27.86 160,267 +0.12(+0.44%)
Sep 15, 2017 27.73 27.74 27.56 27.73 219,195 +0.05(+0.19%)
Sep 14, 2017 27.64 27.88 27.60 27.68 511,979 +0.13(+0.47%)
Sep 13, 2017 27.22 27.56 27.22 27.55 773,571 +0.37(+1.37%)
Sep 12, 2017 27.07 27.25 27.03 27.18 404,582 +0.16(+0.59%)
Sep 11, 2017 26.85 27.03 26.79 27.02 466,973 +0.29(+1.08%)
Sep 08, 2017 26.97 26.97 26.62 26.73 350,336 -0.32(-1.18%)
Sep 07, 2017 27.00 27.12 26.88 27.05 368,015 +0.02(+0.08%)
Sep 06, 2017 26.71 27.09 26.71 27.03 604,926 +0.43(+1.60%)
Sep 05, 2017 26.52 26.72 26.41 26.60 437,596 +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.