US Energy Ishares ETF (NY: IYE )

28.06 USD +0.12 (+0.43%)
Official Closing Price Updated: 8:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 37.62 37.63 37.22 37.28 360,321 +0.03(+0.08%)
Apr 27, 2017 37.46 37.47 36.87 37.25 480,740 -0.45(-1.19%)
Apr 26, 2017 37.60 38.20 37.60 37.70 652,475 -0.12(-0.32%)
Apr 25, 2017 37.53 37.88 37.44 37.82 852,390 +0.39(+1.04%)
Apr 24, 2017 37.48 37.61 37.34 37.43 535,564 +0.20(+0.54%)
Apr 21, 2017 37.29 37.42 37.04 37.23 910,557 -0.18(-0.48%)
Apr 20, 2017 37.37 37.68 37.32 37.41 982,037 +0.15(+0.40%)
Apr 19, 2017 37.98 37.99 37.15 37.26 748,142 -0.56(-1.48%)
Apr 18, 2017 38.00 38.27 37.74 37.82 671,840 -0.34(-0.89%)
Apr 17, 2017 38.10 38.22 38.00 38.16 683,761 +0.08(+0.21%)
Apr 13, 2017 38.81 38.87 38.02 38.08 1,088,393 -0.74(-1.91%)
Apr 12, 2017 38.99 39.31 38.72 38.82 645,010 -0.23(-0.59%)
Apr 11, 2017 39.04 39.08 38.62 39.05 544,009 -0.02(-0.05%)
Apr 10, 2017 38.99 39.21 38.86 39.07 635,135 +0.35(+0.90%)
Apr 07, 2017 38.92 39.00 38.67 38.72 860,005 -0.19(-0.49%)
Apr 06, 2017 38.75 38.98 38.62 38.91 401,579 +0.37(+0.96%)
Apr 05, 2017 39.05 39.40 38.52 38.54 995,707 -0.22(-0.57%)
Apr 04, 2017 38.52 38.76 38.17 38.76 587,609 +0.29(+0.75%)
Apr 03, 2017 38.55 38.63 38.06 38.47 1,118,904 -0.07(-0.18%)
Mar 31, 2017 38.55 38.72 38.33 38.54 702,826 -0.08(-0.21%)
Mar 30, 2017 38.70 38.87 38.43 38.62 888,677 +0.11(+0.29%)
Mar 29, 2017 37.99 38.53 37.88 38.51 917,895 +0.53(+1.40%)
Mar 28, 2017 37.57 38.07 37.43 37.98 807,462 +0.53(+1.42%)
Mar 27, 2017 37.17 37.55 37.17 37.45 1,022,117 -0.14(-0.37%)
Mar 24, 2017 37.79 37.88 37.54 37.59 1,008,901 -0.37(-0.97%)
Mar 23, 2017 38.02 38.26 37.92 37.96 775,593 -0.14(-0.37%)
Mar 22, 2017 38.00 38.26 37.88 38.10 1,224,426 -0.05(-0.13%)
Mar 21, 2017 38.53 38.66 38.05 38.15 979,441 -0.33(-0.86%)
Mar 20, 2017 38.38 38.53 38.17 38.48 576,080 -0.08(-0.21%)
Mar 17, 2017 38.70 38.78 38.53 38.56 711,723 +0.01(+0.03%)
Mar 16, 2017 38.86 38.87 38.46 38.55 752,091 -0.25(-0.64%)
Mar 15, 2017 38.28 38.89 38.15 38.80 816,333 +0.85(+2.24%)
Mar 14, 2017 38.08 38.11 37.62 37.95 1,227,551 -0.46(-1.20%)
Mar 13, 2017 38.32 38.61 38.28 38.41 814,347 +0.00(+0.00%)
Mar 10, 2017 38.74 38.76 38.18 38.41 812,864 -0.04(-0.10%)
Mar 09, 2017 38.04 38.46 37.80 38.45 1,107,611 +0.24(+0.63%)
Mar 08, 2017 39.11 39.30 38.20 38.21 1,414,520 -1.05(-2.67%)
Mar 07, 2017 39.75 39.82 39.23 39.26 650,459 -0.35(-0.88%)
Mar 06, 2017 39.45 39.64 39.30 39.61 744,411 +0.12(+0.30%)
Mar 03, 2017 39.66 39.81 39.43 39.49 452,225 -0.14(-0.35%)
Mar 02, 2017 39.78 40.02 39.61 39.63 410,084 -0.40(-1.00%)
Mar 01, 2017 39.49 40.15 39.47 40.03 761,389 +0.85(+2.17%)
Feb 28, 2017 39.17 39.38 39.09 39.18 783,615 -0.15(-0.38%)
Feb 27, 2017 39.03 39.47 38.95 39.33 1,964,170 +0.39(+1.00%)
Feb 24, 2017 39.12 39.21 38.79 38.94 671,110 -0.42(-1.07%)
Feb 23, 2017 39.58 39.66 39.11 39.36 575,741 +0.20(+0.51%)
Feb 22, 2017 39.66 39.66 39.15 39.16 525,823 -0.67(-1.68%)
Feb 21, 2017 39.87 40.00 39.74 39.83 576,622 +0.30(+0.76%)
Feb 17, 2017 39.53 39.53 39.53 0 -0.22(-0.55%)
Feb 16, 2017 40.34 40.42 39.72 39.75 587,706 -0.58(-1.44%)
Feb 15, 2017 40.35 40.54 40.20 40.33 694,913 -0.15(-0.37%)
Feb 14, 2017 40.36 40.50 39.99 40.48 635,963 +0.14(+0.35%)
Feb 13, 2017 40.22 40.36 40.12 40.34 600,085 +0.05(+0.12%)
Feb 10, 2017 40.31 40.49 40.16 40.29 2,013,874 +0.35(+0.88%)
Feb 09, 2017 39.80 40.06 39.75 39.94 587,326 +0.37(+0.94%)
Feb 08, 2017 39.31 39.63 38.92 39.57 917,535 +0.06(+0.15%)
Feb 07, 2017 39.95 40.10 39.33 39.51 787,134 -0.57(-1.42%)
Feb 06, 2017 40.48 40.58 39.99 40.08 631,766 -0.40(-0.99%)
Feb 03, 2017 40.18 40.66 40.04 40.48 894,532 +0.37(+0.92%)
Feb 02, 2017 39.98 40.18 39.64 40.11 2,998,141 +0.26(+0.65%)
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.