US Energy Ishares ETF (NY: IYE )

49.37 +0.47 (+0.96%)
Streaming Delayed Price Updated: 2:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 28.62 28.87 28.58 28.78 184,601 +0.10(+0.35%)
Oct 30, 2017 28.75 28.53 28.68 289,289 +0.13(+0.46%)
Oct 27, 2017 28.23 28.65 28.06 28.54 355,524 +0.15(+0.52%)
Oct 26, 2017 28.39 28.44 28.23 28.40 270,340 +0.05(+0.19%)
Oct 25, 2017 28.48 28.57 28.24 28.34 345,301 -0.22(-0.76%)
Oct 24, 2017 28.58 28.67 28.48 28.56 174,819 +0.09(+0.33%)
Oct 23, 2017 28.62 28.78 28.47 28.47 350,446 -0.22(-0.76%)
Oct 20, 2017 28.67 28.68 28.51 28.68 249,351 +0.07(+0.24%)
Oct 19, 2017 28.55 28.75 28.49 28.61 232,164 -0.12(-0.40%)
Oct 18, 2017 28.91 29.05 28.70 28.73 203,138 -0.20(-0.70%)
Oct 17, 2017 28.92 29.01 28.79 28.93 159,612 +0.01(+0.03%)
Oct 16, 2017 29.03 29.11 28.89 28.92 155,139 +0.03(+0.11%)
Oct 13, 2017 29.05 29.16 28.87 28.89 178,335 +0.00(+0.00%)
Oct 12, 2017 28.74 28.94 28.74 28.89 271,878 -0.12(-0.40%)
Oct 11, 2017 28.87 29.01 28.78 29.01 221,470 +0.07(+0.24%)
Oct 10, 2017 29.11 29.21 28.90 28.94 227,020 +0.03(+0.11%)
Oct 09, 2017 28.86 28.96 28.84 28.91 207,343 +0.09(+0.32%)
Oct 06, 2017 28.85 28.96 28.73 28.82 367,915 -0.29(-1.01%)
Oct 05, 2017 28.98 29.14 28.98 29.11 252,813 +0.15(+0.51%)
Oct 04, 2017 29.02 29.07 28.87 28.96 656,421 -0.04(-0.13%)
Oct 03, 2017 28.96 29.08 28.92 29.00 301,565 -0.01(-0.03%)
Oct 02, 2017 28.75 29.03 28.59 29.01 310,791 -0.02(-0.08%)
Sep 29, 2017 28.94 29.03 28.85 29.03 712,796 +0.00(+0.00%)
Sep 28, 2017 29.10 29.20 28.95 29.03 340,424 +0.03(+0.11%)
Sep 27, 2017 28.88 29.00 28.72 29.00 1,149,445 +0.16(+0.54%)
Sep 26, 2017 28.85 28.92 28.74 28.85 573,719 -0.07(-0.24%)
Sep 25, 2017 28.56 28.96 28.56 28.92 1,440,559 +0.45(+1.59%)
Sep 22, 2017 28.26 28.54 28.26 28.46 224,663 +0.15(+0.54%)
Sep 21, 2017 28.30 28.39 28.21 28.31 184,248 -0.06(-0.22%)
Sep 20, 2017 28.20 28.42 28.18 28.37 399,207 +0.25(+0.90%)
Sep 19, 2017 28.06 28.18 28.04 28.12 139,004 +0.08(+0.30%)
Sep 18, 2017 27.85 28.05 27.83 28.03 159,254 +0.12(+0.44%)
Sep 15, 2017 27.91 27.91 27.73 27.91 217,810 +0.05(+0.19%)
Sep 14, 2017 27.81 28.06 27.77 27.86 508,744 +0.13(+0.47%)
Sep 13, 2017 27.40 27.74 27.40 27.73 768,684 +0.38(+1.37%)
Sep 12, 2017 27.24 27.43 27.20 27.35 402,026 +0.16(+0.59%)
Sep 11, 2017 27.02 27.21 26.96 27.19 464,023 +0.29(+1.08%)
Sep 08, 2017 27.14 27.14 26.79 26.90 348,123 -0.32(-1.18%)
Sep 07, 2017 27.18 27.29 27.05 27.22 365,690 +0.02(+0.08%)
Sep 06, 2017 26.88 27.26 26.88 27.20 601,105 +0.43(+1.60%)
Sep 05, 2017 26.68 26.89 26.58 26.77 434,831 +0.15(+0.58%)
Sep 01, 2017 26.38 26.69 26.32 26.62 326,126 +0.25(+0.93%)
Aug 31, 2017 26.32 26.41 26.24 26.37 477,089 +0.18(+0.67%)
Aug 30, 2017 26.12 26.29 26.03 26.19 437,261 -0.02(-0.06%)
Aug 29, 2017 26.08 26.24 26.00 26.21 289,978 +0.00(+0.00%)
Aug 28, 2017 26.38 26.43 26.09 26.21 338,003 -0.13(-0.50%)
Aug 25, 2017 26.31 26.45 26.21 26.34 349,431 +0.13(+0.50%)
Aug 24, 2017 26.14 26.29 26.12 26.21 777,514 -0.02(-0.06%)
Aug 23, 2017 26.02 26.33 26.01 26.22 752,780 +0.11(+0.44%)
Aug 22, 2017 25.96 26.15 25.96 26.11 611,124 +0.21(+0.83%)
Aug 21, 2017 25.99 26.02 25.84 25.89 429,982 -0.20(-0.76%)
Aug 18, 2017 25.91 26.24 25.84 26.09 1,348,739 +0.20(+0.77%)
Aug 17, 2017 26.19 26.29 25.89 25.89 535,633 -0.37(-1.40%)
Aug 16, 2017 26.54 26.62 26.23 26.26 473,432 -0.27(-1.01%)
Aug 15, 2017 26.62 26.65 26.39 26.53 451,673 -0.10(-0.37%)
Aug 14, 2017 26.79 26.91 26.63 26.63 330,674 -0.09(-0.34%)
Aug 11, 2017 26.84 26.97 26.71 26.72 320,847 -0.15(-0.57%)
Aug 10, 2017 27.23 27.28 26.85 26.88 536,007 -0.31(-1.13%)
Aug 09, 2017 27.25 27.36 27.08 27.18 357,913 +0.02(+0.06%)
Aug 08, 2017 27.16 27.42 27.10 27.17 441,431 -0.08(-0.28%)
Aug 07, 2017 27.39 27.45 27.18 27.24 243,809 -0.25(-0.92%)
Aug 04, 2017 27.37 27.56 27.34 27.50 385,651 +0.15(+0.56%)
Aug 03, 2017 27.70 27.73 27.27 27.34 513,177 -0.40(-1.44%)
Aug 02, 2017 27.68 27.87 27.48 27.74 536,810 -0.12(-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.