US Energy Ishares ETF (NY: IYE )

49.40 +0.50 (+1.02%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 28.76 28.80 28.34 28.49 2,001,591 -0.43(-1.50%)
Aug 30, 2016 29.07 29.21 28.83 28.92 789,464 -0.12(-0.41%)
Aug 29, 2016 28.75 29.06 28.75 29.04 646,648 +0.20(+0.70%)
Aug 26, 2016 28.95 29.22 28.72 28.84 2,004,568 -0.10(-0.34%)
Aug 25, 2016 28.99 29.07 28.84 28.94 903,624 -0.08(-0.26%)
Aug 24, 2016 29.00 29.15 28.94 29.01 1,208,662 -0.11(-0.36%)
Aug 23, 2016 28.96 29.21 28.86 29.12 1,182,586 +0.14(+0.49%)
Aug 22, 2016 29.00 29.06 28.79 28.97 1,424,899 -0.30(-1.03%)
Aug 19, 2016 29.42 29.43 29.16 29.27 1,102,532 -0.23(-0.79%)
Aug 18, 2016 29.06 29.51 29.04 29.51 1,281,613 +0.55(+1.89%)
Aug 17, 2016 28.75 28.98 28.70 28.96 1,867,499 +0.07(+0.23%)
Aug 16, 2016 28.87 28.97 28.62 28.89 1,044,618 +0.04(+0.16%)
Aug 15, 2016 28.76 28.91 28.70 28.85 1,023,573 +0.23(+0.81%)
Aug 12, 2016 28.51 28.70 28.42 28.61 1,058,190 +0.16(+0.55%)
Aug 11, 2016 28.17 28.57 28.11 28.46 1,270,475 +0.41(+1.44%)
Aug 10, 2016 28.45 28.51 28.01 28.05 1,863,969 -0.35(-1.24%)
Aug 09, 2016 28.64 28.64 28.30 28.40 1,728,549 -0.17(-0.60%)
Aug 08, 2016 28.20 28.73 28.20 28.58 1,899,719 +0.41(+1.44%)
Aug 05, 2016 27.98 28.20 27.89 28.17 1,386,529 +0.25(+0.89%)
Aug 04, 2016 27.86 28.11 27.77 27.92 1,328,115 -0.04(-0.16%)
Aug 03, 2016 27.43 27.97 27.35 27.97 2,194,691 +0.55(+2.00%)
Aug 02, 2016 27.36 27.59 26.96 27.42 2,648,957 +0.22(+0.80%)
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.