US Energy Ishares ETF (NY: IYE )

47.38 +0.99 (+2.13%)
Streaming Delayed Price Updated: 1:36 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 25.68 25.98 25.63 25.77 2,100,349 +0.00(+0.00%)
Mar 30, 2016 25.91 26.02 25.61 25.77 1,894,235 +0.07(+0.29%)
Mar 29, 2016 25.27 25.71 25.14 25.69 1,693,134 +0.11(+0.43%)
Mar 28, 2016 25.65 25.71 25.39 25.58 1,236,104 -0.09(-0.35%)
Mar 24, 2016 25.17 25.67 25.67 25.67 1,307,077 +0.13(+0.49%)
Mar 23, 2016 25.98 26.05 25.53 25.54 2,004,252 -0.62(-2.37%)
Mar 22, 2016 26.02 26.36 26.02 26.16 1,056,303 -0.08(-0.31%)
Mar 21, 2016 26.22 26.43 26.00 26.25 1,371,340 -0.08(-0.31%)
Mar 18, 2016 26.57 26.57 26.14 26.33 1,757,671 -0.03(-0.11%)
Mar 17, 2016 26.19 26.54 25.94 26.36 1,533,578 +0.39(+1.50%)
Mar 16, 2016 25.66 26.00 25.50 25.97 2,152,372 +0.49(+1.91%)
Mar 15, 2016 25.23 25.50 25.05 25.48 1,904,523 -0.09(-0.35%)
Mar 14, 2016 25.41 25.66 25.29 25.57 1,422,648 -0.15(-0.60%)
Mar 11, 2016 25.47 25.81 25.40 25.72 1,861,869 +0.60(+2.40%)
Mar 10, 2016 25.06 25.13 24.65 25.12 2,361,321 -0.01(-0.03%)
Mar 09, 2016 25.05 25.44 24.76 25.13 3,048,775 +0.45(+1.82%)
Mar 08, 2016 25.67 25.67 24.68 24.68 2,864,104 -1.13(-4.39%)
Mar 07, 2016 25.22 25.83 25.13 25.81 3,389,815 +0.58(+2.30%)
Mar 04, 2016 25.16 25.21 24.83 25.23 3,388,239 +0.25(+1.00%)
Mar 03, 2016 24.54 24.99 24.49 24.98 2,611,422 +0.40(+1.62%)
Mar 02, 2016 23.84 24.60 23.72 24.58 2,692,801 +0.62(+2.58%)
Mar 01, 2016 23.65 24.04 23.38 23.96 2,470,730 +0.49(+2.10%)
Feb 29, 2016 23.84 23.89 23.43 23.47 2,283,915 -0.26(-1.09%)
Feb 26, 2016 23.99 24.04 23.66 23.73 1,149,797 +0.13(+0.53%)
Feb 25, 2016 23.49 23.61 23.10 23.60 1,389,443 +0.05(+0.22%)
Feb 24, 2016 22.89 23.59 22.81 23.55 2,385,274 +0.26(+1.11%)
Feb 23, 2016 23.89 23.99 23.26 23.29 1,472,170 -0.81(-3.36%)
Feb 22, 2016 23.99 24.21 23.90 24.10 1,213,275 +0.57(+2.41%)
Feb 19, 2016 23.33 23.55 23.12 23.54 1,678,807 -0.10(-0.44%)
Feb 18, 2016 24.10 24.14 23.51 23.64 1,975,856 -0.22(-0.93%)
Feb 17, 2016 23.53 23.99 23.34 23.86 2,304,813 +0.68(+2.95%)
Feb 16, 2016 23.35 23.35 22.83 23.18 3,187,048 +0.22(+0.96%)
Feb 12, 2016 22.70 22.96 22.96 22.96 1,796,928 +0.60(+2.70%)
Feb 11, 2016 22.06 22.53 21.76 22.35 3,044,809 -0.11(-0.49%)
Feb 10, 2016 22.55 23.01 22.29 22.46 2,502,149 -0.13(-0.59%)
Feb 09, 2016 22.76 23.01 22.23 22.59 2,820,487 -0.52(-2.23%)
Feb 08, 2016 22.67 23.26 22.42 23.11 2,982,204 -0.04(-0.19%)
Feb 05, 2016 23.40 23.43 22.96 23.15 2,187,858 -0.52(-2.18%)
Feb 04, 2016 23.70 24.10 23.51 23.67 2,529,913 +0.04(+0.19%)
Feb 03, 2016 23.04 23.63 22.31 23.62 2,555,207 +0.89(+3.92%)
Feb 02, 2016 23.00 23.06 22.65 22.73 2,950,366 -0.81(-3.44%)
Feb 01, 2016 23.69 23.71 23.21 23.54 1,876,491 -0.47(-1.96%)
Jan 29, 2016 23.48 24.03 23.31 24.02 2,417,358 +0.63(+2.67%)
Jan 28, 2016 23.45 23.45 22.90 23.39 3,560,866 +0.73(+3.22%)
Jan 27, 2016 22.68 23.29 22.40 22.66 3,773,250 -0.15(-0.65%)
Jan 26, 2016 22.36 22.81 22.05 22.81 2,361,165 +0.88(+3.99%)
Jan 25, 2016 22.65 23.10 21.92 21.93 3,300,528 -1.09(-4.73%)
Jan 22, 2016 22.83 23.17 22.47 23.02 2,797,255 +0.96(+4.37%)
Jan 21, 2016 21.35 22.32 21.24 22.06 3,755,130 +0.68(+3.17%)
Jan 20, 2016 21.62 21.72 20.67 21.38 5,161,025 -0.66(-2.97%)
Jan 19, 2016 22.73 22.82 21.69 22.04 2,504,996 -0.52(-2.32%)
Jan 15, 2016 22.32 22.56 22.56 22.56 3,792,911 -0.68(-2.91%)
Jan 14, 2016 22.44 23.43 22.15 23.23 3,429,422 +0.98(+4.40%)
Jan 13, 2016 22.98 23.21 22.05 22.26 3,228,091 -0.49(-2.14%)
Jan 12, 2016 22.98 23.08 22.12 22.74 2,317,706 +0.08(+0.36%)
Jan 11, 2016 23.25 23.31 22.39 22.66 2,024,308 -0.49(-2.13%)
Jan 08, 2016 23.65 23.70 23.07 23.15 1,616,327 -0.30(-1.29%)
Jan 07, 2016 23.59 24.13 23.36 23.46 5,283,886 -0.58(-2.42%)
Jan 06, 2016 24.39 24.49 23.88 24.04 2,044,305 -0.94(-3.77%)
Jan 05, 2016 24.88 25.00 24.59 24.98 1,294,531 +0.10(+0.41%)
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.