US Energy Ishares ETF (NY: IYE )

46.39 +0.10 (+0.22%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 28.50 28.50 28.20 28.24 475,695 +0.02(+0.08%)
Apr 27, 2017 28.37 28.38 27.93 28.22 634,673 -0.34(-1.19%)
Apr 26, 2017 28.48 28.93 28.48 28.56 861,397 -0.09(-0.32%)
Apr 25, 2017 28.43 28.69 28.36 28.65 1,125,325 +0.30(+1.04%)
Apr 24, 2017 28.39 28.49 28.28 28.35 707,051 +0.15(+0.54%)
Apr 21, 2017 28.25 28.34 28.06 28.20 1,202,117 -0.14(-0.48%)
Apr 20, 2017 28.31 28.54 28.27 28.34 1,296,485 +0.11(+0.40%)
Apr 19, 2017 28.77 28.78 28.14 28.22 987,697 -0.42(-1.48%)
Apr 18, 2017 28.78 28.99 28.59 28.65 886,963 -0.26(-0.89%)
Apr 17, 2017 28.86 28.95 28.78 28.90 902,701 +0.06(+0.21%)
Apr 13, 2017 29.40 29.44 28.80 28.84 1,436,897 -0.56(-1.91%)
Apr 12, 2017 29.53 29.78 29.33 29.40 851,542 -0.17(-0.59%)
Apr 11, 2017 29.57 29.60 29.25 29.58 718,200 -0.02(-0.05%)
Apr 10, 2017 29.53 29.70 29.43 29.59 838,505 +0.27(+0.90%)
Apr 07, 2017 29.48 29.54 29.29 29.33 1,135,379 -0.14(-0.49%)
Apr 06, 2017 29.35 29.53 29.25 29.47 530,164 +0.28(+0.96%)
Apr 05, 2017 29.58 29.84 29.18 29.19 1,314,532 -0.17(-0.57%)
Apr 04, 2017 29.18 29.36 28.91 29.36 775,761 +0.22(+0.75%)
Apr 03, 2017 29.20 29.26 28.83 29.14 1,477,177 -0.05(-0.18%)
Mar 31, 2017 29.20 29.33 29.03 29.19 927,871 -0.06(-0.21%)
Mar 30, 2017 29.31 29.44 29.11 29.25 1,173,231 +0.08(+0.29%)
Mar 29, 2017 28.78 29.19 28.69 29.17 1,211,805 +0.40(+1.40%)
Mar 28, 2017 28.46 28.84 28.35 28.77 1,066,011 +0.40(+1.42%)
Mar 27, 2017 28.15 28.44 28.15 28.37 1,349,399 -0.11(-0.37%)
Mar 24, 2017 28.62 28.69 28.44 28.47 1,331,951 -0.12(-0.41%)
Mar 23, 2017 28.64 28.82 28.56 28.59 1,029,770 -0.11(-0.37%)
Mar 22, 2017 28.62 28.82 28.53 28.70 1,625,695 -0.04(-0.13%)
Mar 21, 2017 29.02 29.12 28.66 28.73 1,300,423 -0.25(-0.86%)
Mar 20, 2017 28.91 29.02 28.75 28.98 764,873 -0.06(-0.21%)
Mar 17, 2017 29.15 29.21 29.02 29.04 944,969 +0.01(+0.03%)
Mar 16, 2017 29.27 29.28 28.97 29.03 998,566 -0.19(-0.64%)
Mar 15, 2017 28.83 29.29 28.73 29.22 1,083,861 +0.64(+2.24%)
Mar 14, 2017 28.68 28.70 28.33 28.58 1,629,844 -0.35(-1.20%)
Mar 13, 2017 28.86 29.08 28.83 28.93 1,081,225 +0.00(+0.00%)
Mar 10, 2017 29.18 29.19 28.76 28.93 1,079,256 -0.03(-0.10%)
Mar 09, 2017 28.65 28.97 28.47 28.96 1,470,597 +0.18(+0.63%)
Mar 08, 2017 29.46 29.60 28.77 28.78 1,878,086 -0.79(-2.67%)
Mar 07, 2017 29.94 29.99 29.55 29.57 863,627 -0.26(-0.88%)
Mar 06, 2017 29.71 29.86 29.60 29.83 988,369 +0.09(+0.30%)
Mar 03, 2017 29.87 29.98 29.70 29.74 600,428 -0.11(-0.35%)
Mar 02, 2017 29.96 30.14 29.83 29.85 544,476 -0.30(-1.00%)
Mar 01, 2017 29.74 30.24 29.73 30.15 1,010,911 +0.64(+2.17%)
Feb 28, 2017 29.50 29.66 29.44 29.51 1,040,421 -0.11(-0.38%)
Feb 27, 2017 29.40 29.72 29.34 29.62 2,607,868 +0.29(+1.00%)
Feb 24, 2017 29.46 29.53 29.22 29.33 891,046 -0.32(-1.07%)
Feb 23, 2017 29.81 29.87 29.46 29.64 764,422 +0.15(+0.51%)
Feb 22, 2017 29.87 29.87 29.49 29.49 698,145 -0.50(-1.68%)
Feb 21, 2017 30.03 30.13 29.93 30.00 765,592 +0.23(+0.76%)
Feb 17, 2017 29.77 29.77 29.77 0 -0.17(-0.55%)
Feb 16, 2017 30.38 30.44 29.92 29.94 780,309 -0.44(-1.44%)
Feb 15, 2017 30.39 30.53 30.28 30.38 922,650 -0.11(-0.37%)
Feb 14, 2017 30.40 30.50 30.12 30.49 844,380 +0.11(+0.35%)
Feb 13, 2017 30.29 30.40 30.22 30.38 796,745 +0.04(+0.12%)
Feb 10, 2017 30.36 30.50 30.25 30.35 2,673,861 +0.26(+0.88%)
Feb 09, 2017 29.98 30.17 29.94 30.08 779,804 +0.28(+0.93%)
Feb 08, 2017 29.61 29.85 29.31 29.80 1,218,229 +0.05(+0.15%)
Feb 07, 2017 30.09 30.20 29.62 29.76 1,045,093 -0.43(-1.42%)
Feb 06, 2017 30.49 30.56 30.12 30.19 838,808 -0.30(-0.99%)
Feb 03, 2017 30.26 30.62 30.16 30.49 1,187,688 +0.28(+0.92%)
Feb 02, 2017 30.11 30.26 29.86 30.21 3,980,692 +0.20(+0.65%)
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.