US Energy Ishares ETF (NY: IYE )

46.39 +0.10 (+0.22%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 32.71 33.10 32.63 32.69 831,737 -0.29(-0.88%)
May 30, 2018 32.20 33.08 32.18 32.98 1,175,346 +1.03(+3.23%)
May 29, 2018 31.77 32.14 31.67 31.95 1,154,352 -0.05(-0.17%)
May 25, 2018 32.00 32.00 32.00 0 -0.86(-2.61%)
May 24, 2018 33.08 33.10 32.75 32.86 699,183 -0.56(-1.68%)
May 23, 2018 33.22 33.45 32.96 33.42 896,416 -0.02(-0.07%)
May 22, 2018 33.93 34.15 33.35 33.45 629,913 -0.45(-1.34%)
May 21, 2018 33.72 33.92 33.60 33.90 259,242 +0.34(+1.00%)
May 18, 2018 33.71 33.79 33.53 33.57 523,855 -0.27(-0.78%)
May 17, 2018 33.32 33.87 33.32 33.83 642,660 +0.52(+1.55%)
May 16, 2018 33.10 33.32 32.96 33.32 346,767 +0.16(+0.49%)
May 15, 2018 33.07 33.21 32.89 33.15 701,877 +0.00(+0.00%)
May 14, 2018 33.01 33.26 33.01 33.15 500,034 +0.25(+0.76%)
May 11, 2018 32.96 33.10 32.83 32.90 268,211 +0.01(+0.02%)
May 10, 2018 32.83 32.95 32.64 32.89 280,168 +0.23(+0.72%)
May 09, 2018 32.43 33.00 32.43 32.66 568,382 +0.63(+1.97%)
May 08, 2018 31.71 32.03 31.18 32.03 2,280,844 +0.30(+0.93%)
May 07, 2018 31.91 32.41 31.68 31.73 505,264 +0.08(+0.25%)
May 04, 2018 31.38 31.76 31.27 31.65 427,039 +0.21(+0.67%)
May 03, 2018 31.39 31.51 31.07 31.44 787,724 -0.11(-0.35%)
May 02, 2018 31.27 31.81 31.27 31.55 341,746 +0.15(+0.47%)
May 01, 2018 31.43 31.43 31.03 31.40 372,642 -0.21(-0.67%)
Apr 30, 2018 31.59 31.94 31.57 31.61 340,824 +0.01(+0.02%)
Apr 27, 2018 31.65 31.76 31.49 31.61 437,838 -0.37(-1.15%)
Apr 26, 2018 31.61 31.98 31.53 31.97 605,982 +0.46(+1.46%)
Apr 25, 2018 31.21 31.54 30.95 31.51 374,055 +0.28(+0.90%)
Apr 24, 2018 31.69 31.89 31.08 31.23 604,048 -0.35(-1.11%)
Apr 23, 2018 31.34 31.60 31.14 31.58 1,063,548 +0.19(+0.60%)
Apr 20, 2018 31.46 31.50 31.22 31.40 1,756,126 -0.18(-0.57%)
Apr 19, 2018 31.57 31.80 31.36 31.57 592,542 +0.03(+0.10%)
Apr 18, 2018 31.27 31.81 31.27 31.54 490,837 +0.52(+1.69%)
Apr 17, 2018 30.91 31.14 30.80 31.02 371,929 +0.15(+0.48%)
Apr 16, 2018 30.66 31.00 30.50 30.87 493,400 +0.30(+0.97%)
Apr 13, 2018 30.40 30.69 30.36 30.58 416,242 +0.36(+1.19%)
Apr 12, 2018 30.29 30.42 30.12 30.22 601,620 -0.02(-0.05%)
Apr 11, 2018 29.83 30.30 29.81 30.23 1,620,501 +0.34(+1.12%)
Apr 10, 2018 29.35 30.12 29.35 29.90 918,295 +0.97(+3.35%)
Apr 09, 2018 28.95 29.29 28.84 28.93 587,678 +0.13(+0.46%)
Apr 06, 2018 29.18 29.30 28.43 28.80 573,700 -0.57(-1.94%)
Apr 05, 2018 28.90 29.54 28.88 29.37 841,109 +0.55(+1.90%)
Apr 04, 2018 28.41 28.87 28.20 28.82 496,632 -0.03(-0.11%)
Apr 03, 2018 28.39 28.87 28.09 28.85 1,245,782 +0.60(+2.13%)
Apr 02, 2018 28.73 28.80 27.78 28.25 1,029,115 -0.61(-2.11%)
Mar 29, 2018 28.86 28.86 28.86 0 +0.59(+2.10%)
Mar 28, 2018 28.81 28.91 28.23 28.27 377,531 -0.53(-1.84%)
Mar 27, 2018 29.13 29.31 28.62 28.80 441,743 -0.30(-1.05%)
Mar 26, 2018 28.91 29.12 28.56 29.10 279,482 +0.51(+1.77%)
Mar 23, 2018 28.92 29.24 28.52 28.59 432,249 -0.16(-0.57%)
Mar 22, 2018 29.05 29.19 28.71 28.76 400,411 -0.60(-2.05%)
Mar 21, 2018 28.72 29.54 28.68 29.36 612,145 +0.78(+2.74%)
Mar 20, 2018 28.50 28.77 28.50 28.58 177,589 +0.25(+0.88%)
Mar 19, 2018 28.70 28.72 28.17 28.33 470,666 -0.47(-1.64%)
Mar 16, 2018 28.52 28.92 28.50 28.80 290,180 +0.26(+0.92%)
Mar 15, 2018 28.81 28.92 28.32 28.54 302,884 -0.16(-0.54%)
Mar 14, 2018 28.96 29.05 28.64 28.69 376,382 -0.17(-0.59%)
Mar 13, 2018 29.11 29.28 28.75 28.86 303,566 -0.20(-0.69%)
Mar 12, 2018 29.05 29.27 28.92 29.06 262,676 +0.02(+0.05%)
Mar 09, 2018 28.71 29.09 28.71 29.05 301,364 +0.53(+1.87%)
Mar 08, 2018 28.61 28.67 28.32 28.51 336,063 -0.02(-0.05%)
Mar 07, 2018 28.77 28.28 28.53 398,673 -0.26(-0.89%)
Mar 06, 2018 28.93 29.05 28.65 28.79 190,407 +0.00(+0.00%)
Mar 05, 2018 28.28 28.87 28.28 28.79 596,801 +0.33(+1.17%)
Mar 02, 2018 28.08 28.54 27.86 28.45 995,735 +0.19(+0.66%)
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.