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 (%)
Jun 30, 2017 27.09 27.18 26.89 27.05 953,701 +0.13(+0.48%)
Jun 29, 2017 26.94 27.24 26.88 26.92 944,362 +0.05(+0.17%)
Jun 28, 2017 26.79 27.05 26.76 26.87 694,827 +0.14(+0.54%)
Jun 27, 2017 26.85 27.00 26.73 26.73 547,837 -0.04(-0.15%)
Jun 26, 2017 26.90 26.97 26.66 26.77 428,374 -0.05(-0.17%)
Jun 23, 2017 26.59 26.84 26.53 26.81 455,386 +0.22(+0.83%)
Jun 22, 2017 26.65 26.84 26.48 26.59 2,036,476 +0.01(+0.03%)
Jun 21, 2017 26.96 27.13 26.47 26.59 1,541,695 -0.45(-1.65%)
Jun 20, 2017 27.12 27.12 26.74 27.03 931,272 -0.37(-1.35%)
Jun 19, 2017 27.53 27.57 27.34 27.40 674,009 -0.16(-0.58%)
Jun 16, 2017 27.28 27.56 27.12 27.56 681,430 +0.45(+1.68%)
Jun 15, 2017 27.22 27.39 27.01 27.11 1,750,712 -0.25(-0.91%)
Jun 14, 2017 27.84 27.86 27.19 27.36 1,135,751 -0.58(-2.09%)
Jun 13, 2017 27.78 27.97 27.65 27.94 1,487,135 +0.23(+0.85%)
Jun 12, 2017 27.72 27.99 27.65 27.71 1,634,322 +0.17(+0.63%)
Jun 09, 2017 26.91 27.61 26.91 27.53 1,681,020 +0.70(+2.63%)
Jun 08, 2017 26.84 27.06 26.81 26.83 822,498 -0.09(-0.34%)
Jun 07, 2017 27.27 27.41 26.78 26.92 944,198 -0.47(-1.71%)
Jun 06, 2017 27.00 27.44 26.97 27.39 1,134,053 +0.32(+1.18%)
Jun 05, 2017 26.91 27.16 26.91 27.07 545,468 +0.08(+0.28%)
Jun 02, 2017 27.21 27.22 26.90 27.00 1,231,640 -0.37(-1.36%)
Jun 01, 2017 27.16 27.45 27.09 27.37 801,165 +0.21(+0.78%)
May 31, 2017 27.11 27.23 27.00 27.16 1,542,165 -0.11(-0.42%)
May 30, 2017 27.51 27.51 27.27 27.27 653,496 -0.38(-1.37%)
May 26, 2017 27.68 27.72 27.52 27.65 338,985 +0.01(+0.03%)
May 25, 2017 28.15 28.41 27.56 27.64 661,343 -0.56(-1.99%)
May 24, 2017 28.31 28.39 28.06 28.20 356,517 -0.11(-0.40%)
May 23, 2017 28.32 28.37 28.21 28.31 265,228 +0.04(+0.13%)
May 22, 2017 28.50 28.50 28.19 28.28 259,853 -0.08(-0.29%)
May 19, 2017 28.09 28.42 28.06 28.36 429,062 +0.39(+1.38%)
May 18, 2017 27.85 28.11 27.75 27.97 593,857 -0.02(-0.08%)
May 17, 2017 28.12 28.34 27.98 28.00 756,275 -0.30(-1.04%)
May 16, 2017 28.54 28.54 28.19 28.29 382,332 -0.12(-0.43%)
May 15, 2017 28.65 28.68 28.34 28.41 624,928 +0.20(+0.70%)
May 12, 2017 28.26 28.32 28.12 28.22 533,877 -0.07(-0.24%)
May 11, 2017 28.47 28.51 28.24 28.28 656,974 -0.07(-0.24%)
May 10, 2017 28.15 28.47 28.11 28.35 787,103 +0.39(+1.38%)
May 09, 2017 28.22 28.24 27.87 27.97 985,942 -0.25(-0.89%)
May 08, 2017 28.02 28.25 27.96 28.22 738,984 +0.18(+0.65%)
May 05, 2017 27.55 28.05 27.51 28.03 1,114,711 +0.55(+2.01%)
May 04, 2017 27.90 27.91 27.34 27.48 2,157,209 -0.62(-2.21%)
May 03, 2017 27.95 28.22 27.87 28.10 1,080,844 +0.11(+0.38%)
May 02, 2017 28.22 28.31 27.88 28.00 588,637 -0.16(-0.57%)
May 01, 2017 28.23 28.28 28.09 28.15 391,162 -0.08(-0.29%)
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%)
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.