US Energy Ishares ETF (NY: IYE )

47.91 +0.18 (+0.38%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 32.10 32.19 31.85 32.08 730,976 +0.03(+0.10%)
Jan 30, 2018 32.46 32.50 32.03 32.05 622,994 -0.69(-2.11%)
Jan 29, 2018 33.07 33.23 32.71 32.74 445,993 -0.52(-1.56%)
Jan 26, 2018 33.14 33.31 33.08 33.26 469,502 +0.20(+0.59%)
Jan 25, 2018 33.46 33.48 33.02 33.06 877,034 -0.29(-0.87%)
Jan 24, 2018 33.49 33.63 33.23 33.35 657,637 -0.10(-0.30%)
Jan 23, 2018 33.49 33.58 33.25 33.45 967,419 -0.03(-0.09%)
Jan 22, 2018 32.84 33.49 32.84 33.49 1,080,655 +0.70(+2.13%)
Jan 19, 2018 32.77 32.80 32.58 32.79 815,200 -0.03(-0.10%)
Jan 18, 2018 32.95 33.05 32.77 32.82 705,914 -0.27(-0.81%)
Jan 17, 2018 32.96 33.25 32.72 33.09 1,270,309 +0.26(+0.79%)
Jan 16, 2018 33.30 33.35 32.78 32.83 1,126,020 -0.42(-1.27%)
Jan 12, 2018 33.25 33.25 33.25 0 +0.28(+0.86%)
Jan 11, 2018 32.42 33.09 32.31 32.97 677,736 +0.66(+2.04%)
Jan 10, 2018 32.29 32.31 454,987 -0.05(-0.15%)
Jan 09, 2018 32.47 32.50 32.30 32.36 494,058 -0.09(-0.29%)
Jan 08, 2018 32.25 32.47 32.14 32.45 739,617 +0.20(+0.61%)
Jan 05, 2018 32.21 32.27 31.98 32.25 668,011 -0.02(-0.07%)
Jan 04, 2018 32.10 32.29 31.95 32.28 583,564 +0.18(+0.56%)
Jan 03, 2018 31.71 32.17 31.66 32.10 829,909 +0.46(+1.46%)
Jan 02, 2018 31.24 31.65 31.17 31.63 2,350,020 +0.53(+1.69%)
Dec 29, 2017 31.11 31.11 31.11 0 -0.07(-0.23%)
Dec 28, 2017 31.12 31.20 31.09 31.18 264,542 +0.06(+0.20%)
Dec 27, 2017 31.23 31.26 31.08 31.12 1,344,116 -0.14(-0.45%)
Dec 26, 2017 31.05 31.29 31.00 31.26 231,618 +0.28(+0.91%)
Dec 22, 2017 30.98 31.07 30.78 30.98 414,548 +0.08(+0.25%)
Dec 21, 2017 30.21 30.96 30.21 30.90 1,312,106 +0.67(+2.21%)
Dec 20, 2017 29.94 30.27 29.80 30.23 364,188 +0.45(+1.50%)
Dec 19, 2017 29.89 29.98 29.76 29.78 430,737 +0.02(+0.08%)
Dec 18, 2017 29.58 29.91 29.58 29.76 304,904 +0.24(+0.82%)
Dec 15, 2017 29.73 29.75 29.48 29.52 958,210 -0.04(-0.13%)
Dec 14, 2017 29.59 29.79 29.56 29.56 303,980 -0.13(-0.45%)
Dec 13, 2017 29.73 29.78 29.63 29.69 359,334 -0.05(-0.16%)
Dec 12, 2017 29.88 29.96 29.71 29.73 436,036 -0.12(-0.39%)
Dec 11, 2017 29.63 29.98 29.63 29.85 438,711 +0.26(+0.87%)
Dec 08, 2017 29.49 29.63 29.36 29.59 220,534 +0.24(+0.82%)
Dec 07, 2017 29.24 29.36 29.16 29.35 328,272 +0.13(+0.45%)
Dec 06, 2017 29.54 29.56 29.19 29.22 456,710 -0.41(-1.40%)
Dec 05, 2017 29.80 29.88 29.60 29.63 398,773 -0.16(-0.52%)
Dec 04, 2017 29.78 30.24 29.75 29.79 533,813 -0.03(-0.10%)
Dec 01, 2017 29.70 30.01 29.69 29.82 662,607 +0.26(+0.87%)
Nov 30, 2017 29.16 29.59 29.16 29.56 1,065,102 +0.50(+1.72%)
Nov 29, 2017 28.88 29.13 28.84 29.06 416,271 +0.13(+0.46%)
Nov 28, 2017 28.72 28.97 28.72 28.93 249,195 +0.23(+0.79%)
Nov 27, 2017 28.88 28.92 28.67 28.70 618,146 -0.32(-1.10%)
Nov 24, 2017 29.06 29.13 29.02 29.02 89,537 +0.06(+0.22%)
Nov 22, 2017 28.98 29.06 28.94 28.96 347,558 +0.16(+0.57%)
Nov 21, 2017 28.84 28.98 28.76 28.80 333,447 +0.04(+0.14%)
Nov 20, 2017 28.77 28.81 28.61 28.76 352,408 -0.05(-0.19%)
Nov 17, 2017 28.70 28.88 28.68 28.81 359,973 +0.16(+0.54%)
Nov 16, 2017 28.70 28.77 28.59 28.66 1,466,446 -0.10(-0.35%)
Nov 15, 2017 28.81 28.93 28.67 28.76 747,417 -0.33(-1.13%)
Nov 14, 2017 29.44 29.49 29.07 29.09 754,243 -0.52(-1.74%)
Nov 13, 2017 29.70 29.82 29.57 29.60 229,051 -0.20(-0.65%)
Nov 10, 2017 29.88 29.91 29.58 29.80 439,604 -0.13(-0.44%)
Nov 09, 2017 29.77 29.99 29.69 29.93 439,966 +0.10(+0.34%)
Nov 08, 2017 29.88 29.99 29.66 29.83 398,896 -0.14(-0.47%)
Nov 07, 2017 30.05 30.10 29.83 29.97 202,675 -0.07(-0.23%)
Nov 06, 2017 29.44 30.06 29.44 30.04 669,352 +0.69(+2.34%)
Nov 03, 2017 29.18 29.46 29.18 29.35 351,788 +0.13(+0.45%)
Nov 02, 2017 29.26 29.39 29.06 29.22 228,168 -0.09(-0.32%)
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.