US Energy Ishares ETF (NY: IYE )

48.90 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 27.28 27.40 27.17 27.33 1,532,402 -0.11(-0.42%)
May 30, 2017 27.69 27.69 27.44 27.44 649,359 -0.38(-1.37%)
May 26, 2017 27.85 27.89 27.69 27.82 336,839 +0.01(+0.03%)
May 25, 2017 28.33 28.59 27.74 27.82 657,156 -0.56(-1.99%)
May 24, 2017 28.49 28.57 28.24 28.38 354,260 -0.11(-0.40%)
May 23, 2017 28.50 28.56 28.39 28.49 263,549 +0.04(+0.13%)
May 22, 2017 28.68 28.68 28.36 28.46 258,208 -0.08(-0.29%)
May 19, 2017 28.27 28.60 28.24 28.54 426,346 +0.39(+1.38%)
May 18, 2017 28.03 28.29 27.92 28.15 590,098 -0.02(-0.08%)
May 17, 2017 28.30 28.52 28.16 28.17 751,487 -0.30(-1.04%)
May 16, 2017 28.72 28.72 28.36 28.47 379,912 -0.12(-0.43%)
May 15, 2017 28.83 28.87 28.52 28.59 620,972 +0.20(+0.70%)
May 12, 2017 28.44 28.50 28.30 28.40 530,497 -0.07(-0.24%)
May 11, 2017 28.65 28.69 28.42 28.46 652,814 -0.07(-0.24%)
May 10, 2017 28.33 28.65 28.29 28.53 782,120 +0.39(+1.38%)
May 09, 2017 28.40 28.42 28.04 28.14 979,700 -0.25(-0.89%)
May 08, 2017 28.20 28.43 28.14 28.40 734,306 +0.18(+0.65%)
May 05, 2017 27.72 28.23 27.69 28.21 1,107,653 +0.56(+2.01%)
May 04, 2017 28.08 28.09 27.51 27.66 2,143,551 -0.62(-2.21%)
May 03, 2017 28.13 28.40 28.05 28.28 1,074,001 +0.11(+0.38%)
May 02, 2017 28.40 28.49 28.06 28.17 584,911 -0.16(-0.57%)
May 01, 2017 28.41 28.46 28.27 28.33 388,685 -0.08(-0.30%)
Apr 28, 2017 28.68 28.68 28.38 28.42 472,684 +0.02(+0.08%)
Apr 27, 2017 28.56 28.56 28.11 28.40 630,654 -0.34(-1.19%)
Apr 26, 2017 28.66 29.12 28.66 28.74 855,944 -0.09(-0.32%)
Apr 25, 2017 28.61 28.88 28.54 28.83 1,118,201 +0.30(+1.04%)
Apr 24, 2017 28.57 28.67 28.46 28.53 702,575 +0.15(+0.54%)
Apr 21, 2017 28.43 28.52 28.24 28.38 1,194,507 -0.14(-0.48%)
Apr 20, 2017 28.49 28.72 28.45 28.52 1,288,277 +0.11(+0.40%)
Apr 19, 2017 28.95 28.96 28.32 28.40 981,444 -0.43(-1.48%)
Apr 18, 2017 28.97 29.17 28.77 28.83 881,347 -0.26(-0.89%)
Apr 17, 2017 29.04 29.13 28.97 29.09 896,986 +0.06(+0.21%)
Apr 13, 2017 29.58 29.63 28.98 29.03 1,427,799 -0.56(-1.91%)
Apr 12, 2017 29.72 29.97 29.52 29.59 846,151 -0.18(-0.59%)
Apr 11, 2017 29.76 29.79 29.44 29.77 713,653 -0.02(-0.05%)
Apr 10, 2017 29.72 29.89 29.62 29.78 833,196 +0.27(+0.90%)
Apr 07, 2017 29.67 29.73 29.48 29.52 1,128,190 -0.14(-0.49%)
Apr 06, 2017 29.54 29.71 29.44 29.66 526,808 +0.28(+0.96%)
Apr 05, 2017 29.77 30.03 29.36 29.38 1,306,210 -0.17(-0.57%)
Apr 04, 2017 29.36 29.55 29.10 29.55 770,850 +0.22(+0.75%)
Apr 03, 2017 29.39 29.45 29.01 29.33 1,467,825 -0.05(-0.18%)
Mar 31, 2017 29.39 29.52 29.22 29.38 921,996 -0.06(-0.21%)
Mar 30, 2017 29.50 29.63 29.29 29.44 1,165,803 +0.08(+0.29%)
Mar 29, 2017 28.96 29.37 28.88 29.36 1,204,133 +0.40(+1.40%)
Mar 28, 2017 28.64 29.02 28.53 28.95 1,059,262 +0.40(+1.42%)
Mar 27, 2017 28.33 28.62 28.33 28.55 1,340,856 -0.11(-0.37%)
Mar 24, 2017 28.81 28.88 28.62 28.65 1,323,518 -0.12(-0.41%)
Mar 23, 2017 28.82 29.00 28.74 28.77 1,023,254 -0.11(-0.37%)
Mar 22, 2017 28.80 29.00 28.72 28.88 1,615,408 -0.04(-0.13%)
Mar 21, 2017 29.20 29.30 28.84 28.92 1,292,194 -0.25(-0.86%)
Mar 20, 2017 29.09 29.20 28.93 29.17 760,033 -0.06(-0.21%)
Mar 17, 2017 29.33 29.39 29.20 29.23 938,989 +0.01(+0.03%)
Mar 16, 2017 29.45 29.46 29.15 29.22 992,247 -0.19(-0.64%)
Mar 15, 2017 29.02 29.48 28.92 29.41 1,077,003 +0.64(+2.24%)
Mar 14, 2017 28.86 28.89 28.51 28.76 1,619,530 -0.35(-1.20%)
Mar 13, 2017 29.05 29.27 29.02 29.11 1,074,383 +0.00(+0.00%)
Mar 10, 2017 29.36 29.38 28.94 29.11 1,072,426 -0.03(-0.10%)
Mar 09, 2017 28.83 29.15 28.65 29.14 1,461,291 +0.18(+0.63%)
Mar 08, 2017 29.64 29.79 28.96 28.96 1,866,202 -0.80(-2.67%)
Mar 07, 2017 30.13 30.18 29.73 29.76 858,162 -0.27(-0.88%)
Mar 06, 2017 29.90 30.05 29.79 30.02 982,115 +0.09(+0.30%)
Mar 03, 2017 30.06 30.17 29.89 29.93 596,628 -0.11(-0.35%)
Mar 02, 2017 30.15 30.33 30.02 30.04 541,031 -0.30(-1.00%)
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.