US Energy Ishares ETF (NY: IYE )

28.06 USD +0.12 (+0.43%)
Official Closing Price Updated: 6:30 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 34.33 34.44 34.22 34.39 365,828 +0.23(+0.67%)
Aug 30, 2017 34.06 34.28 33.95 34.16 335,288 -0.02(-0.06%)
Aug 29, 2017 34.01 34.22 33.91 34.18 222,353 +0.00(+0.00%)
Aug 28, 2017 34.40 34.47 34.02 34.18 259,178 -0.17(-0.49%)
Aug 25, 2017 34.31 34.49 34.18 34.35 267,941 +0.17(+0.50%)
Aug 24, 2017 34.09 34.29 34.06 34.18 596,191 -0.02(-0.06%)
Aug 23, 2017 33.93 34.34 33.92 34.20 577,225 +0.15(+0.44%)
Aug 22, 2017 33.85 34.10 33.85 34.05 468,605 +0.28(+0.83%)
Aug 21, 2017 33.90 33.93 33.70 33.77 329,707 -0.26(-0.76%)
Aug 18, 2017 33.79 34.22 33.70 34.03 1,034,201 +0.26(+0.77%)
Aug 17, 2017 34.15 34.29 33.77 33.77 410,719 -0.48(-1.40%)
Aug 16, 2017 34.61 34.72 34.21 34.25 363,024 -0.35(-1.01%)
Aug 15, 2017 34.71 34.75 34.41 34.60 346,339 -0.13(-0.37%)
Aug 14, 2017 34.94 35.09 34.72 34.73 253,558 -0.12(-0.34%)
Aug 11, 2017 35.00 35.17 34.83 34.85 246,023 -0.20(-0.57%)
Aug 10, 2017 35.51 35.58 35.02 35.05 411,006 -0.40(-1.13%)
Aug 09, 2017 35.54 35.68 35.32 35.45 274,445 +0.02(+0.06%)
Aug 08, 2017 35.42 35.76 35.34 35.43 338,486 -0.10(-0.28%)
Aug 07, 2017 35.72 35.80 35.44 35.53 186,951 -0.33(-0.92%)
Aug 04, 2017 35.70 35.94 35.65 35.86 295,714 +0.20(+0.56%)
Aug 03, 2017 36.13 36.17 35.56 35.66 393,500 -0.52(-1.44%)
Aug 02, 2017 36.10 36.35 35.83 36.18 411,621 -0.15(-0.41%)
Aug 01, 2017 36.36 36.53 36.16 36.33 329,142 +0.01(+0.03%)
Jul 31, 2017 36.26 36.54 36.15 36.32 274,265 +0.06(+0.17%)
Jul 28, 2017 36.15 36.64 36.14 36.26 389,354 -0.11(-0.30%)
Jul 27, 2017 35.98 36.36 35.84 36.37 506,107 +0.38(+1.06%)
Jul 26, 2017 36.12 36.41 35.88 35.99 420,698 +0.01(+0.03%)
Jul 25, 2017 35.77 36.23 35.77 35.98 462,299 +0.49(+1.38%)
Jul 24, 2017 35.66 35.68 35.43 35.49 248,292 -0.12(-0.34%)
Jul 21, 2017 35.81 35.99 35.54 35.61 293,984 -0.34(-0.95%)
Jul 20, 2017 36.29 36.40 35.87 35.95 459,715 -0.14(-0.39%)
Jul 19, 2017 35.57 36.12 35.42 36.09 337,936 +0.56(+1.58%)
Jul 18, 2017 35.87 35.93 35.40 35.53 401,386 -0.17(-0.48%)
Jul 17, 2017 35.73 35.97 35.68 35.70 372,456 -0.08(-0.22%)
Jul 14, 2017 35.59 35.84 35.55 35.78 298,487 +0.20(+0.56%)
Jul 13, 2017 35.38 35.58 35.23 35.58 386,079 +0.20(+0.57%)
Jul 12, 2017 35.66 35.76 35.26 35.38 602,628 +0.09(+0.26%)
Jul 11, 2017 35.13 35.42 34.93 35.29 308,908 +0.21(+0.60%)
Jul 10, 2017 34.95 35.17 34.83 35.08 533,427 +0.12(+0.34%)
Jul 07, 2017 34.96 35.00 34.55 34.96 558,966 -0.03(-0.09%)
Jul 06, 2017 35.52 35.59 34.94 34.99 760,031 -0.41(-1.16%)
Jul 05, 2017 36.02 36.11 35.30 35.40 616,132 -0.78(-2.16%)
Jul 03, 2017 35.57 36.35 35.57 36.18 416,379 +0.68(+1.92%)
Jun 30, 2017 35.56 35.67 35.29 35.50 726,669 +0.17(+0.48%)
Jun 29, 2017 35.36 35.75 35.28 35.33 719,553 +0.06(+0.17%)
Jun 28, 2017 35.16 35.50 35.12 35.27 529,421 +0.19(+0.54%)
Jun 27, 2017 35.24 35.44 35.08 35.08 417,422 -0.26(-0.74%)
Jun 26, 2017 35.51 35.60 35.19 35.34 324,477 -0.06(-0.17%)
Jun 23, 2017 35.10 35.43 35.02 35.40 344,937 +0.29(+0.83%)
Jun 22, 2017 35.18 35.43 34.96 35.11 1,542,551 +0.01(+0.03%)
Jun 21, 2017 35.59 35.82 34.94 35.10 1,167,774 -0.59(-1.65%)
Jun 20, 2017 35.80 35.81 35.30 35.69 705,402 -0.49(-1.35%)
Jun 19, 2017 36.35 36.40 36.10 36.18 510,536 -0.21(-0.58%)
Jun 16, 2017 36.02 36.39 35.80 36.39 516,157 +0.60(+1.68%)
Jun 15, 2017 35.94 36.16 35.66 35.79 1,326,096 -0.33(-0.91%)
Jun 14, 2017 36.75 36.78 35.89 36.12 860,287 -0.77(-2.09%)
Jun 13, 2017 36.68 36.93 36.51 36.89 1,126,447 +0.31(+0.85%)
Jun 12, 2017 36.59 36.95 36.50 36.58 1,237,935 +0.23(+0.63%)
Jun 09, 2017 35.52 36.45 35.52 36.35 1,273,307 +0.93(+2.63%)
Jun 08, 2017 35.43 35.72 35.39 35.42 623,010 -0.12(-0.34%)
Jun 07, 2017 36.00 36.19 35.35 35.54 715,193 -0.62(-1.71%)
Jun 06, 2017 35.65 36.22 35.61 36.16 859,001 +0.42(+1.18%)
Jun 05, 2017 35.52 35.86 35.52 35.74 413,171 +0.10(+0.28%)
Jun 02, 2017 35.92 35.94 35.51 35.64 932,919 -0.49(-1.36%)
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.