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 (%)
Dec 31, 2015 24.94 25.23 25.23 25.23 1,449,941 +0.12(+0.47%)
Dec 30, 2015 25.16 25.49 25.10 25.11 1,377,138 -0.39(-1.52%)
Dec 29, 2015 25.75 25.84 25.36 25.50 935,579 +0.17(+0.68%)
Dec 28, 2015 25.41 25.49 25.22 25.33 1,382,062 -0.50(-1.93%)
Dec 24, 2015 26.07 25.83 25.83 25.83 588,699 -0.25(-0.96%)
Dec 23, 2015 25.43 26.09 25.37 26.08 3,914,697 +1.09(+4.38%)
Dec 22, 2015 24.77 25.10 24.64 24.98 2,038,066 +0.30(+1.23%)
Dec 21, 2015 24.73 24.89 24.44 24.68 1,821,962 -0.01(-0.03%)
Dec 18, 2015 25.08 25.13 24.69 24.69 2,112,338 -0.45(-1.79%)
Dec 17, 2015 25.81 25.84 25.12 25.14 3,636,051 -0.64(-2.50%)
Dec 16, 2015 25.86 26.12 25.52 25.78 3,613,318 -0.18(-0.71%)
Dec 15, 2015 25.53 26.05 25.53 25.97 3,757,666 +0.75(+2.96%)
Dec 14, 2015 24.95 25.36 24.71 25.22 3,203,214 +0.15(+0.59%)
Dec 11, 2015 25.58 25.67 25.05 25.07 2,342,982 -0.92(-3.53%)
Dec 10, 2015 25.76 26.32 25.66 25.99 1,441,601 +0.21(+0.80%)
Dec 09, 2015 25.52 26.37 25.46 25.78 2,157,665 +0.33(+1.31%)
Dec 08, 2015 25.27 25.85 24.95 25.45 2,844,100 -0.33(-1.29%)
Dec 07, 2015 26.18 26.22 25.45 25.78 2,139,550 -1.01(-3.78%)
Dec 04, 2015 26.69 26.96 26.31 26.80 2,016,538 -0.20(-0.74%)
Dec 03, 2015 27.68 27.71 26.87 27.00 1,349,981 -0.51(-1.86%)
Dec 02, 2015 28.19 28.33 27.45 27.51 1,436,248 -0.91(-3.20%)
Dec 01, 2015 28.22 28.42 28.17 28.42 636,723 +0.21(+0.73%)
Nov 30, 2015 28.20 28.47 28.11 28.21 967,860 +0.13(+0.45%)
Nov 27, 2015 28.07 28.22 28.00 28.08 282,044 -0.24(-0.86%)
Nov 25, 2015 28.31 28.33 28.33 28.33 670,475 -0.21(-0.73%)
Nov 24, 2015 27.99 28.66 27.99 28.53 1,176,772 +0.64(+2.31%)
Nov 23, 2015 27.60 28.05 27.51 27.89 395,373 +0.18(+0.64%)
Nov 20, 2015 28.02 28.16 27.68 27.71 387,511 -0.27(-0.98%)
Nov 19, 2015 28.22 28.37 27.80 27.99 698,941 -0.40(-1.41%)
Nov 18, 2015 28.08 28.42 27.86 28.39 769,649 +0.47(+1.67%)
Nov 17, 2015 28.12 28.28 27.85 27.92 583,677 -0.33(-1.18%)
Nov 16, 2015 27.31 28.27 27.31 28.25 586,660 +0.94(+3.44%)
Nov 13, 2015 27.35 27.54 27.02 27.31 741,292 -0.13(-0.46%)
Nov 12, 2015 27.75 27.91 27.42 27.44 1,048,025 -0.70(-2.47%)
Nov 11, 2015 28.74 28.74 28.07 28.14 331,915 -0.60(-2.08%)
Nov 10, 2015 28.62 28.93 28.44 28.73 444,942 +0.10(+0.36%)
Nov 09, 2015 28.88 29.19 28.54 28.63 370,261 -0.32(-1.10%)
Nov 06, 2015 28.85 29.06 28.54 28.95 601,847 -0.13(-0.46%)
Nov 05, 2015 29.22 29.58 28.99 29.08 998,769 -0.34(-1.16%)
Nov 04, 2015 29.75 29.78 29.21 29.42 813,695 -0.28(-0.95%)
Nov 03, 2015 29.16 29.90 29.12 29.70 1,340,316 +0.72(+2.50%)
Nov 02, 2015 28.16 29.10 28.12 28.98 879,989 +0.64(+2.27%)
Oct 30, 2015 28.22 28.60 27.94 28.34 763,281 +0.22(+0.79%)
Oct 29, 2015 27.88 28.41 27.84 28.11 582,635 +0.11(+0.40%)
Oct 28, 2015 27.47 28.16 27.35 28.00 936,713 +0.67(+2.44%)
Oct 27, 2015 27.37 27.43 27.08 27.34 728,210 -0.33(-1.20%)
Oct 26, 2015 28.28 28.28 27.67 27.67 717,628 -0.71(-2.50%)
Oct 23, 2015 28.28 28.62 28.11 28.38 912,162 -0.07(-0.26%)
Oct 22, 2015 28.08 28.48 28.05 28.45 1,415,655 +0.55(+1.99%)
Oct 21, 2015 28.14 28.27 27.87 27.90 969,111 -0.36(-1.28%)
Oct 20, 2015 28.15 28.41 27.99 28.26 636,265 +0.10(+0.34%)
Oct 19, 2015 28.48 28.49 28.05 28.16 801,390 -0.61(-2.11%)
Oct 16, 2015 28.86 28.93 28.41 28.77 951,144 +0.01(+0.03%)
Oct 15, 2015 28.19 28.76 28.03 28.76 768,151 +0.49(+1.73%)
Oct 14, 2015 27.94 28.37 27.91 28.28 798,547 +0.27(+0.95%)
Oct 13, 2015 28.02 28.41 27.91 28.01 761,643 -0.25(-0.89%)
Oct 12, 2015 28.66 28.68 28.01 28.26 650,861 -0.39(-1.37%)
Oct 09, 2015 28.94 28.94 28.47 28.65 1,094,395 -0.20(-0.69%)
Oct 08, 2015 28.25 28.93 28.05 28.85 1,019,551 +0.55(+1.96%)
Oct 07, 2015 28.24 28.62 27.68 28.30 1,015,029 +0.37(+1.32%)
Oct 06, 2015 27.37 28.10 27.20 27.93 1,511,632 +0.65(+2.39%)
Oct 05, 2015 26.80 27.34 26.76 27.28 1,475,675 +0.78(+2.96%)
Oct 02, 2015 25.15 26.49 25.10 26.49 1,181,165 +1.08(+4.25%)
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.