US Energy Ishares ETF (NY: IYE )

47.91 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 30.67 30.71 30.33 30.61 1,264,309 +0.00(+0.00%)
Jan 30, 2017 31.12 31.12 30.46 30.61 1,110,424 -0.60(-1.93%)
Jan 27, 2017 31.31 31.37 31.12 31.21 702,740 -0.32(-1.02%)
Jan 26, 2017 31.63 31.67 31.47 31.53 420,018 +0.01(+0.02%)
Jan 25, 2017 31.37 31.62 31.35 31.53 630,647 +0.21(+0.68%)
Jan 24, 2017 31.13 31.45 31.06 31.31 595,404 +0.34(+1.11%)
Jan 23, 2017 31.20 31.25 30.85 30.97 834,391 -0.39(-1.24%)
Jan 20, 2017 31.41 31.51 31.25 31.36 468,087 +0.20(+0.64%)
Jan 19, 2017 31.33 31.41 31.13 31.16 749,979 -0.24(-0.75%)
Jan 18, 2017 31.34 31.50 31.30 31.40 796,569 -0.11(-0.36%)
Jan 17, 2017 31.44 31.59 31.39 31.51 768,583 +0.21(+0.66%)
Jan 13, 2017 31.31 31.31 31.31 0 -0.07(-0.22%)
Jan 12, 2017 31.71 31.72 31.28 31.37 640,565 -0.16(-0.51%)
Jan 11, 2017 31.31 31.59 31.17 31.53 1,071,417 +0.34(+1.10%)
Jan 10, 2017 31.44 31.51 31.17 31.19 627,690 -0.27(-0.85%)
Jan 09, 2017 31.73 31.75 31.44 31.46 830,620 -0.50(-1.57%)
Jan 06, 2017 32.05 32.05 31.74 31.96 469,109 +0.03(+0.10%)
Jan 05, 2017 32.13 32.19 31.79 31.93 1,237,199 -0.11(-0.36%)
Jan 04, 2017 32.11 32.16 31.92 32.05 1,081,836 -0.05(-0.14%)
Jan 03, 2017 32.11 32.32 31.73 32.09 6,018,049 +0.41(+1.30%)
Dec 30, 2016 31.68 31.68 31.68 0 -0.08(-0.26%)
Dec 29, 2016 31.88 31.89 31.70 31.76 669,935 -0.11(-0.33%)
Dec 28, 2016 32.24 32.27 31.83 31.87 553,031 -0.30(-0.92%)
Dec 27, 2016 32.20 32.29 32.13 32.17 656,736 +0.06(+0.19%)
Dec 23, 2016 32.11 32.11 32.11 0 -0.03(-0.09%)
Dec 22, 2016 32.02 32.21 31.98 32.14 636,146 +0.11(+0.33%)
Dec 21, 2016 32.08 32.16 31.93 32.03 1,035,501 +0.08(+0.24%)
Dec 20, 2016 32.20 32.25 31.90 31.95 639,010 -0.08(-0.26%)
Dec 19, 2016 32.21 32.23 31.98 32.04 1,508,237 -0.14(-0.45%)
Dec 16, 2016 32.20 32.23 32.03 32.18 1,184,531 +0.19(+0.59%)
Dec 15, 2016 31.72 32.09 31.58 31.99 1,084,066 +0.10(+0.31%)
Dec 14, 2016 32.40 32.52 31.81 31.89 1,843,635 -0.73(-2.23%)
Dec 13, 2016 32.50 32.83 32.17 32.62 1,590,562 +0.39(+1.22%)
Dec 12, 2016 32.87 32.87 32.11 32.23 1,196,396 +0.20(+0.64%)
Dec 09, 2016 32.07 32.08 31.85 32.02 947,704 +0.08(+0.26%)
Dec 08, 2016 31.85 31.95 31.58 31.94 1,185,908 +0.21(+0.67%)
Dec 07, 2016 31.42 31.76 31.42 31.73 2,117,904 +0.20(+0.63%)
Dec 06, 2016 31.34 31.62 31.17 31.53 2,048,233 -0.02(-0.07%)
Dec 05, 2016 31.57 31.79 31.45 31.55 1,128,856 +0.25(+0.80%)
Dec 02, 2016 31.17 31.44 31.11 31.30 1,369,000 +0.07(+0.22%)
Dec 01, 2016 31.64 31.81 31.20 31.23 4,954,728 +0.06(+0.19%)
Nov 30, 2016 30.63 31.41 30.62 31.17 3,394,749 +1.59(+5.39%)
Nov 29, 2016 29.52 29.73 29.27 29.58 1,962,247 -0.32(-1.07%)
Nov 28, 2016 30.53 30.55 29.90 29.90 1,868,434 -0.48(-1.57%)
Nov 25, 2016 30.38 30.43 30.22 30.38 314,022 -0.16(-0.52%)
Nov 23, 2016 30.53 30.53 30.53 0 +0.14(+0.47%)
Nov 22, 2016 30.40 30.56 30.03 30.39 2,373,107 -0.02(-0.05%)
Nov 21, 2016 30.12 30.44 30.12 30.41 1,989,352 +0.68(+2.30%)
Nov 18, 2016 29.71 29.86 29.54 29.72 1,297,965 +0.14(+0.49%)
Nov 17, 2016 29.98 30.19 29.50 29.58 1,239,870 -0.20(-0.66%)
Nov 16, 2016 29.90 30.09 29.67 29.78 1,091,434 -0.21(-0.71%)
Nov 15, 2016 29.40 29.99 29.40 29.99 2,396,661 +0.80(+2.73%)
Nov 14, 2016 28.93 29.19 28.75 29.19 1,073,742 +0.14(+0.47%)
Nov 11, 2016 29.38 29.39 28.78 29.05 1,980,746 -0.45(-1.52%)
Nov 10, 2016 29.45 29.76 29.29 29.50 2,748,594 +0.04(+0.13%)
Nov 09, 2016 29.03 29.61 28.71 29.46 2,647,357 +0.55(+1.92%)
Nov 08, 2016 28.75 29.09 28.70 28.91 1,297,762 +0.06(+0.21%)
Nov 07, 2016 28.61 28.87 28.61 28.85 1,332,209 +0.58(+2.07%)
Nov 04, 2016 28.33 28.52 28.07 28.27 1,996,219 -0.14(-0.48%)
Nov 03, 2016 28.31 28.49 28.16 28.40 1,366,122 +0.13(+0.46%)
Nov 02, 2016 28.35 28.44 27.96 28.27 1,791,926 -0.31(-1.09%)
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.