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 29, 2017 31.11 31.11 31.11 0 -0.07(-0.23%)
Dec 28, 2017 31.12 31.20 31.09 31.18 264,541 +0.06(+0.20%)
Dec 27, 2017 31.23 31.26 31.08 31.12 1,344,114 -0.14(-0.45%)
Dec 26, 2017 31.05 31.29 31.00 31.26 231,618 +0.28(+0.91%)
Dec 22, 2017 30.98 31.07 30.78 30.98 414,547 +0.08(+0.25%)
Dec 21, 2017 30.21 30.96 30.21 30.90 1,312,104 +0.67(+2.21%)
Dec 20, 2017 29.94 30.27 29.80 30.23 364,187 +0.45(+1.50%)
Dec 19, 2017 29.89 29.98 29.76 29.78 430,737 +0.02(+0.08%)
Dec 18, 2017 29.58 29.91 29.58 29.76 304,903 +0.24(+0.82%)
Dec 15, 2017 29.73 29.75 29.48 29.52 958,209 -0.04(-0.13%)
Dec 14, 2017 29.59 29.79 29.56 29.56 303,980 -0.13(-0.45%)
Dec 13, 2017 29.73 29.78 29.63 29.69 359,333 -0.05(-0.16%)
Dec 12, 2017 29.88 29.96 29.71 29.73 436,035 -0.12(-0.39%)
Dec 11, 2017 29.63 29.98 29.63 29.85 438,711 +0.26(+0.87%)
Dec 08, 2017 29.49 29.63 29.36 29.59 220,534 +0.24(+0.82%)
Dec 07, 2017 29.24 29.36 29.16 29.35 328,271 +0.13(+0.45%)
Dec 06, 2017 29.54 29.56 29.19 29.22 456,710 -0.41(-1.40%)
Dec 05, 2017 29.80 29.88 29.60 29.63 398,773 -0.16(-0.52%)
Dec 04, 2017 29.78 30.24 29.75 29.79 533,813 -0.03(-0.10%)
Dec 01, 2017 29.70 30.01 29.69 29.82 662,606 +0.26(+0.87%)
Nov 30, 2017 29.16 29.59 29.16 29.56 1,065,100 +0.50(+1.72%)
Nov 29, 2017 28.88 29.13 28.84 29.06 416,271 +0.13(+0.46%)
Nov 28, 2017 28.72 28.97 28.72 28.93 249,195 +0.23(+0.79%)
Nov 27, 2017 28.88 28.92 28.67 28.70 618,145 -0.32(-1.10%)
Nov 24, 2017 29.06 29.13 29.02 29.02 89,537 +0.06(+0.22%)
Nov 22, 2017 28.98 29.06 28.94 28.96 347,558 +0.16(+0.57%)
Nov 21, 2017 28.84 28.98 28.76 28.80 333,446 +0.04(+0.14%)
Nov 20, 2017 28.77 28.81 28.61 28.76 352,408 -0.05(-0.19%)
Nov 17, 2017 28.70 28.88 28.68 28.81 359,973 +0.16(+0.54%)
Nov 16, 2017 28.70 28.77 28.59 28.66 1,466,444 -0.10(-0.35%)
Nov 15, 2017 28.81 28.93 28.67 28.76 747,416 -0.33(-1.13%)
Nov 14, 2017 29.44 29.49 29.07 29.09 754,242 -0.52(-1.74%)
Nov 13, 2017 29.70 29.82 29.57 29.60 229,051 -0.20(-0.66%)
Nov 10, 2017 29.88 29.91 29.58 29.80 439,604 -0.13(-0.44%)
Nov 09, 2017 29.77 29.99 29.69 29.93 439,965 +0.10(+0.34%)
Nov 08, 2017 29.88 29.99 29.66 29.83 398,896 -0.14(-0.47%)
Nov 07, 2017 30.05 30.10 29.83 29.97 202,675 -0.07(-0.23%)
Nov 06, 2017 29.44 30.06 29.44 30.04 669,351 +0.69(+2.34%)
Nov 03, 2017 29.18 29.46 29.18 29.35 351,787 +0.13(+0.45%)
Nov 02, 2017 29.26 29.39 29.06 29.22 228,168 -0.09(-0.32%)
Nov 01, 2017 29.17 29.45 29.16 29.31 557,385 +0.36(+1.24%)
Oct 31, 2017 28.80 29.05 28.75 28.95 183,471 +0.10(+0.35%)
Oct 30, 2017 28.93 28.70 28.85 287,520 +0.13(+0.46%)
Oct 27, 2017 28.40 28.82 28.24 28.72 353,349 +0.15(+0.52%)
Oct 26, 2017 28.56 28.62 28.40 28.57 268,686 +0.05(+0.19%)
Oct 25, 2017 28.66 28.74 28.42 28.52 343,188 -0.22(-0.76%)
Oct 24, 2017 28.76 28.85 28.66 28.74 173,750 +0.09(+0.33%)
Oct 23, 2017 28.80 28.96 28.64 28.64 348,302 -0.22(-0.76%)
Oct 20, 2017 28.84 28.86 28.68 28.86 247,825 +0.07(+0.24%)
Oct 19, 2017 28.73 28.92 28.67 28.79 230,744 -0.12(-0.41%)
Oct 18, 2017 29.09 29.23 28.88 28.91 201,896 -0.20(-0.70%)
Oct 17, 2017 29.10 29.19 28.97 29.11 158,635 +0.01(+0.03%)
Oct 16, 2017 29.21 29.29 29.06 29.10 154,190 +0.03(+0.11%)
Oct 13, 2017 29.23 29.34 29.05 29.07 177,244 +0.00(+0.00%)
Oct 12, 2017 28.92 29.11 28.92 29.07 270,215 -0.12(-0.40%)
Oct 11, 2017 29.05 29.19 28.96 29.19 220,115 +0.07(+0.24%)
Oct 10, 2017 29.29 29.39 29.08 29.12 225,631 +0.03(+0.11%)
Oct 09, 2017 29.04 29.13 29.02 29.09 206,074 +0.09(+0.32%)
Oct 06, 2017 29.03 29.14 28.91 28.99 365,664 -0.30(-1.01%)
Oct 05, 2017 29.16 29.32 29.16 29.29 251,267 +0.15(+0.51%)
Oct 04, 2017 29.20 29.25 29.05 29.14 652,405 -0.04(-0.13%)
Oct 03, 2017 29.13 29.26 29.10 29.18 299,720 -0.01(-0.03%)
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.