US Energy Ishares ETF (NY: IYE )

49.47 -0.07 (-0.14%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 34.27 34.27 34.27 0 -0.26(-0.75%)
Aug 30, 2018 34.59 34.70 34.37 34.53 803,160 -0.11(-0.31%)
Aug 29, 2018 34.47 34.79 34.41 34.64 599,251 +0.23(+0.65%)
Aug 28, 2018 34.61 34.79 34.38 34.41 620,412 -0.16(-0.46%)
Aug 27, 2018 34.44 34.64 34.40 34.57 349,305 +0.23(+0.68%)
Aug 24, 2018 34.30 34.54 34.27 34.34 455,968 +0.26(+0.76%)
Aug 23, 2018 34.11 34.14 33.95 34.08 350,094 -0.18(-0.54%)
Aug 22, 2018 33.99 34.35 33.99 34.26 511,249 +0.43(+1.26%)
Aug 21, 2018 33.82 34.07 33.79 33.84 480,009 +0.23(+0.67%)
Aug 20, 2018 33.37 33.73 33.37 33.61 422,154 +0.23(+0.67%)
Aug 17, 2018 33.36 33.46 33.25 33.39 511,825 +0.09(+0.28%)
Aug 16, 2018 33.19 33.46 33.18 33.30 524,775 +0.27(+0.81%)
Aug 15, 2018 33.94 33.94 32.94 33.03 1,070,077 -1.24(-3.63%)
Aug 14, 2018 34.41 34.49 34.12 34.27 504,084 +0.12(+0.34%)
Aug 13, 2018 34.56 34.66 34.14 34.16 538,810 -0.44(-1.28%)
Aug 10, 2018 34.37 34.62 34.30 34.60 545,148 +0.18(+0.53%)
Aug 09, 2018 34.72 34.80 34.37 34.41 437,710 -0.32(-0.91%)
Aug 08, 2018 34.77 34.86 34.36 34.73 565,236 -0.26(-0.74%)
Aug 07, 2018 35.03 35.19 34.92 34.99 510,323 +0.23(+0.67%)
Aug 06, 2018 34.71 34.92 34.52 34.76 565,761 +0.14(+0.41%)
Aug 03, 2018 34.71 34.78 34.43 34.61 400,470 -0.18(-0.50%)
Aug 02, 2018 34.63 34.85 34.46 34.79 618,231 -0.15(-0.43%)
Aug 01, 2018 35.06 35.08 34.72 34.94 531,495 -0.44(-1.25%)
Jul 31, 2018 35.49 35.62 35.30 35.38 567,383 -0.11(-0.31%)
Jul 30, 2018 35.39 35.58 35.35 35.49 386,623 +0.35(+1.00%)
Jul 27, 2018 34.94 35.36 34.94 35.14 380,812 -0.23(-0.64%)
Jul 26, 2018 35.07 35.42 35.04 35.36 450,398 +0.33(+0.95%)
Jul 25, 2018 34.75 35.08 34.61 35.03 369,562 +0.30(+0.86%)
Jul 24, 2018 34.46 34.95 34.46 34.73 396,283 +0.43(+1.24%)
Jul 23, 2018 34.53 34.56 34.26 34.31 385,864 -0.17(-0.48%)
Jul 20, 2018 34.58 34.67 34.36 34.47 419,663 -0.13(-0.36%)
Jul 19, 2018 34.48 34.74 34.46 34.60 449,304 +0.02(+0.07%)
Jul 18, 2018 34.39 34.65 34.02 34.57 541,745 +0.02(+0.05%)
Jul 17, 2018 34.59 34.74 34.36 34.56 405,796 -0.13(-0.36%)
Jul 16, 2018 34.74 34.91 34.37 34.68 537,186 -0.44(-1.26%)
Jul 13, 2018 34.99 35.33 34.91 35.12 502,951 +0.18(+0.53%)
Jul 12, 2018 35.06 35.13 34.68 34.94 691,695 +0.07(+0.19%)
Jul 11, 2018 35.35 35.55 34.65 34.87 686,549 -0.78(-2.20%)
Jul 10, 2018 35.67 35.96 35.56 35.66 650,280 +0.25(+0.71%)
Jul 09, 2018 35.08 35.46 35.06 35.41 479,111 +0.53(+1.51%)
Jul 06, 2018 34.41 34.98 34.38 34.88 444,643 +0.26(+0.75%)
Jul 05, 2018 34.96 34.52 34.62 691,620 -0.08(-0.24%)
Jul 03, 2018 34.71 34.71 34.71 0 +0.30(+0.87%)
Jul 02, 2018 34.71 34.71 34.24 34.41 2,047,217 -0.58(-1.67%)
Jun 29, 2018 35.33 34.99 874,642 +0.24(+0.70%)
Jun 28, 2018 34.86 34.95 34.48 34.75 652,080 -0.06(-0.17%)
Jun 27, 2018 34.57 35.23 34.57 34.81 1,311,764 +0.46(+1.34%)
Jun 26, 2018 33.93 34.44 33.82 34.35 743,055 +0.54(+1.59%)
Jun 25, 2018 34.51 34.54 33.65 33.81 1,194,287 -0.80(-2.32%)
Jun 22, 2018 34.57 34.95 34.57 34.61 1,025,782 +0.81(+2.40%)
Jun 21, 2018 34.27 34.28 33.70 33.80 964,900 -0.71(-2.04%)
Jun 20, 2018 34.51 34.57 34.20 34.51 441,452 +0.22(+0.63%)
Jun 19, 2018 33.93 34.41 33.86 34.29 806,257 -0.07(-0.19%)
Jun 18, 2018 33.86 34.58 33.86 34.36 1,620,877 +0.41(+1.22%)
Jun 15, 2018 34.71 33.92 33.94 1,033,368 -0.76(-2.20%)
Jun 14, 2018 34.93 35.01 34.67 34.71 455,988 -0.10(-0.29%)
Jun 13, 2018 34.85 35.01 34.66 34.80 596,061 -0.13(-0.38%)
Jun 12, 2018 35.18 35.31 34.85 34.94 518,328 -0.24(-0.68%)
Jun 11, 2018 35.04 35.37 34.95 35.18 503,794 +0.11(+0.31%)
Jun 08, 2018 35.22 35.25 34.82 35.07 591,747 -0.07(-0.19%)
Jun 07, 2018 34.78 35.32 34.78 35.14 512,702 +0.56(+1.63%)
Jun 06, 2018 34.28 34.57 591,792 +0.15(+0.43%)
Jun 05, 2018 34.41 34.71 34.29 34.42 548,867 -0.08(-0.24%)
Jun 04, 2018 35.01 35.22 34.41 34.51 745,817 -0.36(-1.02%)
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.