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 (%)
Jul 31, 2015 28.84 28.85 28.33 28.36 899,153 -0.76(-2.60%)
Jul 30, 2015 29.22 29.31 28.95 29.12 1,053,526 -0.16(-0.55%)
Jul 29, 2015 28.74 29.29 28.68 29.28 1,949,298 +0.43(+1.49%)
Jul 28, 2015 28.07 28.97 28.04 28.85 1,675,901 +0.85(+3.02%)
Jul 27, 2015 28.10 28.31 27.87 28.00 1,691,240 -0.42(-1.46%)
Jul 24, 2015 29.02 29.02 28.31 28.42 968,226 -0.59(-2.04%)
Jul 23, 2015 29.11 29.28 28.80 29.01 949,304 -0.05(-0.18%)
Jul 22, 2015 29.22 29.33 29.01 29.06 2,021,735 -0.21(-0.72%)
Jul 21, 2015 29.26 29.57 29.19 29.27 1,465,656 +0.03(+0.10%)
Jul 20, 2015 29.62 29.68 29.22 29.24 1,549,739 -0.39(-1.33%)
Jul 17, 2015 29.96 29.96 29.54 29.63 1,773,797 -0.36(-1.19%)
Jul 16, 2015 30.14 30.24 29.94 29.99 1,096,827 -0.01(-0.05%)
Jul 15, 2015 30.47 30.54 29.90 30.01 1,215,188 -0.56(-1.84%)
Jul 14, 2015 30.14 30.64 30.14 30.57 1,307,408 +0.30(+0.99%)
Jul 13, 2015 30.20 30.35 30.10 30.27 1,506,538 +0.20(+0.68%)
Jul 10, 2015 30.09 30.28 29.94 30.06 1,036,471 +0.12(+0.41%)
Jul 09, 2015 30.16 30.34 29.94 29.94 1,279,801 +0.12(+0.40%)
Jul 08, 2015 30.25 30.44 29.70 29.82 832,135 -0.62(-2.02%)
Jul 07, 2015 30.04 30.54 29.67 30.44 1,063,628 +0.31(+1.02%)
Jul 06, 2015 30.16 30.44 30.03 30.13 787,299 -0.42(-1.38%)
Jul 02, 2015 30.52 30.55 30.55 30.55 564,880 +0.18(+0.60%)
Jul 01, 2015 30.93 31.00 30.35 30.37 1,374,601 -0.53(-1.72%)
Jun 30, 2015 31.06 31.06 30.72 30.90 617,835 +0.20(+0.67%)
Jun 29, 2015 30.92 31.09 30.69 30.70 1,166,314 -0.58(-1.84%)
Jun 26, 2015 31.20 31.30 31.03 31.27 857,007 +0.06(+0.19%)
Jun 25, 2015 31.57 31.60 31.22 31.22 601,501 -0.35(-1.10%)
Jun 24, 2015 31.70 31.86 31.56 31.56 473,419 -0.21(-0.66%)
Jun 23, 2015 31.63 31.81 31.57 31.77 715,301 +0.13(+0.41%)
Jun 22, 2015 31.60 31.66 31.40 31.64 714,596 +0.33(+1.06%)
Jun 19, 2015 31.38 31.62 31.31 31.31 863,319 -0.31(-0.98%)
Jun 18, 2015 31.69 31.88 31.60 31.62 1,082,173 -0.03(-0.09%)
Jun 17, 2015 31.89 32.00 31.48 31.65 1,037,153 -0.06(-0.18%)
Jun 16, 2015 31.51 31.72 31.39 31.71 989,744 +0.25(+0.78%)
Jun 15, 2015 31.34 31.55 31.24 31.46 630,729 -0.07(-0.23%)
Jun 12, 2015 31.76 31.76 31.50 31.53 727,338 -0.38(-1.18%)
Jun 11, 2015 32.07 32.15 31.87 31.91 584,542 -0.12(-0.38%)
Jun 10, 2015 32.01 32.11 31.93 32.03 733,957 +0.42(+1.33%)
Jun 09, 2015 31.80 32.01 31.61 31.61 900,125 -0.01(-0.05%)
Jun 08, 2015 31.72 31.85 31.56 31.63 1,097,553 -0.17(-0.52%)
Jun 05, 2015 31.46 32.06 31.41 31.80 995,965 +0.23(+0.73%)
Jun 04, 2015 31.84 31.87 31.51 31.56 1,091,839 -0.39(-1.22%)
Jun 03, 2015 32.06 32.34 31.95 31.95 797,375 -0.23(-0.72%)
Jun 02, 2015 32.04 32.34 31.93 32.19 524,217 +0.21(+0.66%)
Jun 01, 2015 32.10 32.12 31.92 31.98 451,270 -0.09(-0.27%)
May 29, 2015 32.01 32.24 31.95 32.06 746,608 -0.01(-0.02%)
May 28, 2015 32.03 32.10 31.86 32.07 997,950 -0.11(-0.34%)
May 27, 2015 32.16 32.47 32.00 32.18 18,070,934 -0.03(-0.09%)
May 26, 2015 32.50 32.55 32.11 32.21 806,275 -0.55(-1.68%)
May 22, 2015 32.71 32.76 32.76 32.76 480,237 -0.13(-0.40%)
May 21, 2015 32.72 32.95 32.66 32.89 645,945 +0.30(+0.91%)
May 20, 2015 32.57 32.69 32.39 32.59 836,533 +0.11(+0.33%)
May 19, 2015 32.68 32.76 32.46 32.48 1,166,659 -0.46(-1.38%)
May 18, 2015 32.82 33.00 32.74 32.94 836,066 -0.01(-0.04%)
May 15, 2015 32.68 33.07 32.59 32.95 712,053 +0.11(+0.33%)
May 14, 2015 32.91 33.15 32.79 32.84 962,388 +0.00(+0.00%)
May 13, 2015 33.17 33.25 32.74 32.84 680,182 -0.12(-0.35%)
May 12, 2015 32.74 33.11 32.69 32.96 661,326 +0.16(+0.49%)
May 11, 2015 33.36 33.41 32.76 32.80 799,174 -0.58(-1.73%)
May 08, 2015 33.13 33.40 32.73 33.38 1,306,766 +0.54(+1.65%)
May 07, 2015 33.16 33.16 32.62 32.84 1,018,909 -0.37(-1.11%)
May 06, 2015 33.66 33.78 33.06 33.21 1,096,528 -0.12(-0.35%)
May 05, 2015 33.97 34.15 33.32 33.32 1,238,424 -0.41(-1.22%)
May 04, 2015 33.89 34.01 33.58 33.73 939,589 -0.07(-0.21%)
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.