US Energy Ishares ETF (NY: IYE )

46.39 +0.10 (+0.22%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 28.51 28.51 28.02 28.20 477,044 -0.29(-1.00%)
Feb 27, 2019 28.48 28.76 28.33 28.48 483,849 +0.14(+0.48%)
Feb 26, 2019 28.46 28.63 28.34 28.35 425,845 -0.14(-0.50%)
Feb 25, 2019 28.37 28.60 28.37 28.49 432,506 +0.04(+0.14%)
Feb 22, 2019 28.62 28.65 28.32 28.45 620,658 +0.09(+0.31%)
Feb 21, 2019 28.72 28.82 28.28 28.36 529,380 -0.48(-1.65%)
Feb 20, 2019 28.67 28.97 28.66 28.84 546,243 +0.13(+0.44%)
Feb 19, 2019 28.48 28.83 28.44 28.71 542,946 +0.08(+0.28%)
Feb 15, 2019 28.44 28.63 28.40 28.63 608,708 +0.50(+1.78%)
Feb 14, 2019 27.97 28.35 27.90 28.13 1,711,129 +0.08(+0.28%)
Feb 13, 2019 27.79 28.27 27.79 28.05 426,738 +0.37(+1.32%)
Feb 12, 2019 27.72 27.85 27.58 27.69 366,086 +0.35(+1.28%)
Feb 11, 2019 27.05 27.39 27.00 27.34 534,807 +0.15(+0.56%)
Feb 08, 2019 27.19 27.30 26.73 27.19 764,439 -0.13(-0.47%)
Feb 07, 2019 27.80 27.85 27.07 27.31 1,182,022 -0.64(-2.28%)
Feb 06, 2019 28.01 28.12 27.93 27.95 518,978 -0.20(-0.71%)
Feb 05, 2019 28.17 28.24 28.03 28.15 993,850 -0.02(-0.06%)
Feb 04, 2019 27.91 28.17 27.68 28.17 775,645 +0.09(+0.31%)
Feb 01, 2019 27.88 28.25 27.82 28.08 494,111 +0.46(+1.67%)
Jan 31, 2019 27.56 27.75 27.42 27.62 572,972 +0.13(+0.46%)
Jan 30, 2019 27.27 27.57 27.11 27.49 733,329 +0.41(+1.50%)
Jan 29, 2019 27.17 27.27 27.07 27.08 1,569,442 +0.10(+0.35%)
Jan 28, 2019 26.93 27.01 26.70 26.99 660,815 -0.30(-1.11%)
Jan 25, 2019 27.12 27.44 27.12 27.29 460,902 +0.37(+1.39%)
Jan 24, 2019 26.69 27.16 26.61 26.92 488,297 +0.15(+0.56%)
Jan 23, 2019 27.16 27.20 26.57 26.77 662,783 -0.28(-1.03%)
Jan 22, 2019 27.39 27.43 26.99 27.04 759,871 -0.65(-2.35%)
Jan 18, 2019 27.52 27.71 27.33 27.70 564,303 +0.51(+1.87%)
Jan 17, 2019 26.73 27.28 26.66 27.19 410,126 +0.26(+0.97%)
Jan 16, 2019 26.91 27.14 26.84 26.93 390,320 -0.02(-0.09%)
Jan 15, 2019 26.97 27.18 26.85 26.95 618,160 +0.10(+0.38%)
Jan 14, 2019 26.65 26.96 26.63 26.85 590,380 -0.06(-0.24%)
Jan 11, 2019 26.93 26.99 26.67 26.91 405,679 -0.17(-0.65%)
Jan 10, 2019 26.82 27.10 26.65 27.08 638,990 +0.06(+0.24%)
Jan 09, 2019 26.89 27.10 26.67 27.02 1,163,904 +0.41(+1.52%)
Jan 08, 2019 26.73 26.80 26.43 26.62 806,920 +0.24(+0.90%)
Jan 07, 2019 26.09 26.54 25.82 26.38 1,042,412 +0.41(+1.56%)
Jan 04, 2019 25.47 26.00 25.34 25.97 885,325 +0.92(+3.68%)
Jan 03, 2019 25.34 25.45 24.76 25.05 1,328,383 -0.25(-0.97%)
Jan 02, 2019 24.50 25.44 24.28 25.30 1,232,467 +0.52(+2.12%)
Dec 31, 2018 24.83 24.97 24.48 24.77 2,297,216 +0.14(+0.58%)
Dec 28, 2018 24.94 25.07 24.51 24.63 2,075,822 -0.25(-1.02%)
Dec 27, 2018 24.29 24.90 23.90 24.88 3,199,042 +0.14(+0.58%)
Dec 26, 2018 23.50 24.75 23.05 24.74 2,679,160 +1.47(+6.32%)
Dec 24, 2018 23.94 24.07 23.25 23.27 1,696,810 -0.98(-4.03%)
Dec 21, 2018 24.45 24.91 24.06 24.25 2,721,765 -0.25(-1.01%)
Dec 20, 2018 24.91 25.31 24.37 24.49 3,842,351 -0.72(-2.87%)
Dec 19, 2018 25.70 26.11 25.03 25.22 2,105,805 -0.33(-1.31%)
Dec 18, 2018 26.14 26.23 25.42 25.55 1,375,090 -0.61(-2.34%)
Dec 17, 2018 26.65 26.85 26.00 26.16 1,356,008 -0.51(-1.93%)
Dec 14, 2018 27.14 27.28 26.57 26.68 1,328,215 -0.69(-2.51%)
Dec 13, 2018 27.25 27.55 27.10 27.36 1,509,811 +0.06(+0.20%)
Dec 12, 2018 27.61 27.83 27.28 27.31 1,082,817 +0.12(+0.44%)
Dec 11, 2018 27.62 27.66 26.91 27.19 1,378,438 +0.00(+0.00%)
Dec 10, 2018 27.47 27.58 26.58 27.19 1,414,833 -0.47(-1.68%)
Dec 07, 2018 28.31 28.75 27.61 27.66 1,569,387 -0.16(-0.57%)
Dec 06, 2018 27.75 27.83 27.19 27.81 1,726,095 -0.54(-1.89%)
Dec 04, 2018 29.29 29.31 28.30 28.35 1,041,571 -0.86(-2.95%)
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.