US Energy Ishares ETF (NY: IYE )

49.40 +0.50 (+1.02%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 30.44 31.22 30.43 30.98 3,415,646 +1.58(+5.39%)
Nov 29, 2016 29.34 29.55 29.10 29.40 1,974,325 -0.32(-1.07%)
Nov 28, 2016 30.34 30.36 29.71 29.71 1,879,935 -0.48(-1.57%)
Nov 25, 2016 30.19 30.24 30.03 30.19 315,955 -0.16(-0.52%)
Nov 23, 2016 30.35 30.35 30.35 0 +0.14(+0.47%)
Nov 22, 2016 30.21 30.37 29.84 30.20 2,387,714 -0.02(-0.05%)
Nov 21, 2016 29.93 30.25 29.93 30.22 2,001,598 +0.68(+2.30%)
Nov 18, 2016 29.53 29.68 29.36 29.54 1,305,955 +0.14(+0.49%)
Nov 17, 2016 29.80 30.01 29.32 29.40 1,247,502 -0.20(-0.66%)
Nov 16, 2016 29.71 29.91 29.49 29.59 1,098,152 -0.21(-0.71%)
Nov 15, 2016 29.22 29.80 29.22 29.80 2,411,414 +0.79(+2.73%)
Nov 14, 2016 28.76 29.01 28.58 29.01 1,080,351 +0.14(+0.47%)
Nov 11, 2016 29.20 29.21 28.61 28.88 1,992,939 -0.45(-1.52%)
Nov 10, 2016 29.27 29.57 29.11 29.32 2,765,513 +0.04(+0.13%)
Nov 09, 2016 28.85 29.43 28.53 29.28 2,663,653 +0.55(+1.92%)
Nov 08, 2016 28.58 28.91 28.52 28.73 1,305,751 +0.06(+0.21%)
Nov 07, 2016 28.43 28.70 28.43 28.67 1,340,409 +0.58(+2.07%)
Nov 04, 2016 28.16 28.34 27.90 28.09 2,008,507 -0.14(-0.48%)
Nov 03, 2016 28.14 28.31 27.99 28.23 1,374,531 +0.13(+0.46%)
Nov 02, 2016 28.18 28.27 27.79 28.10 1,802,956 -0.31(-1.09%)
Nov 01, 2016 28.59 28.72 28.12 28.41 5,036,977 +0.03(+0.11%)
Oct 31, 2016 28.68 28.79 28.36 28.38 1,120,861 -0.38(-1.34%)
Oct 28, 2016 28.88 29.25 28.61 28.76 1,598,859 -0.17(-0.57%)
Oct 27, 2016 29.16 29.22 28.92 28.93 1,262,343 -0.10(-0.34%)
Oct 26, 2016 28.70 29.16 28.67 29.03 1,354,861 +0.06(+0.21%)
Oct 25, 2016 29.16 29.45 28.95 28.97 1,155,801 -0.19(-0.65%)
Oct 24, 2016 29.28 29.35 28.86 29.16 849,796 -0.09(-0.31%)
Oct 21, 2016 29.23 29.30 29.07 29.25 1,041,363 -0.20(-0.69%)
Oct 20, 2016 29.17 29.55 29.15 29.45 1,001,740 -0.06(-0.20%)
Oct 19, 2016 29.27 29.70 29.27 29.51 1,159,254 +0.46(+1.58%)
Oct 18, 2016 29.23 29.30 28.95 29.05 1,061,125 +0.08(+0.29%)
Oct 17, 2016 29.11 29.19 28.82 28.97 1,196,297 -0.13(-0.44%)
Oct 14, 2016 29.42 29.51 29.07 29.10 1,165,304 -0.16(-0.54%)
Oct 13, 2016 29.22 29.40 28.88 29.25 1,238,619 -0.17(-0.56%)
Oct 12, 2016 29.43 29.53 29.19 29.42 1,343,759 -0.12(-0.41%)
Oct 11, 2016 29.83 29.85 29.41 29.54 1,187,738 -0.37(-1.24%)
Oct 10, 2016 29.65 30.02 29.63 29.91 846,722 +0.48(+1.64%)
Oct 07, 2016 29.58 29.71 29.34 29.43 1,569,927 -0.14(-0.48%)
Oct 06, 2016 29.59 29.74 29.32 29.57 1,021,987 +0.05(+0.15%)
Oct 05, 2016 29.34 29.65 29.34 29.53 1,314,014 +0.42(+1.45%)
Oct 04, 2016 29.40 29.50 28.97 29.10 1,609,461 -0.27(-0.92%)
Oct 03, 2016 29.44 29.50 29.16 29.37 2,223,156 -0.05(-0.15%)
Sep 30, 2016 29.23 29.59 29.06 29.42 1,892,025 +0.37(+1.27%)
Sep 29, 2016 29.02 29.34 28.79 29.05 3,076,728 +0.00(+0.00%)
Sep 28, 2016 27.93 29.08 27.73 29.05 3,555,774 +1.24(+4.48%)
Sep 27, 2016 27.72 27.86 27.50 27.81 1,225,371 -0.16(-0.57%)
Sep 26, 2016 28.17 28.33 27.94 27.96 1,228,936 -0.12(-0.42%)
Sep 23, 2016 28.36 28.59 27.94 28.08 1,665,859 -0.38(-1.34%)
Sep 22, 2016 28.74 28.82 28.44 28.46 995,808 +0.08(+0.29%)
Sep 21, 2016 28.06 28.40 27.97 28.38 1,663,738 +0.62(+2.22%)
Sep 20, 2016 28.03 28.15 27.77 27.77 1,575,425 -0.26(-0.91%)
Sep 19, 2016 28.30 28.32 28.01 28.02 1,360,135 -0.01(-0.05%)
Sep 16, 2016 27.94 28.13 27.90 28.04 1,218,787 -0.23(-0.82%)
Sep 15, 2016 28.08 28.47 28.00 28.27 1,551,348 +0.32(+1.13%)
Sep 14, 2016 28.23 28.58 27.87 27.95 2,759,349 -0.34(-1.19%)
Sep 13, 2016 28.78 28.78 28.21 28.29 3,737,529 -0.86(-2.96%)
Sep 12, 2016 28.67 29.28 28.64 29.15 2,576,213 +0.27(+0.93%)
Sep 09, 2016 29.51 29.57 28.88 28.88 2,027,018 -0.89(-3.00%)
Sep 08, 2016 29.44 29.82 29.29 29.78 1,699,255 +0.51(+1.74%)
Sep 07, 2016 29.22 29.32 29.11 29.27 1,575,621 +0.12(+0.41%)
Sep 06, 2016 28.79 29.16 28.76 29.15 1,672,156 +0.42(+1.46%)
Sep 02, 2016 28.64 28.73 28.73 28.73 992,854 +0.31(+1.08%)
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.