US Energy Ishares ETF (NY: IYE )

49.36 +0.46 (+0.94%)
Streaming Delayed Price Updated: 1:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 31.79 32.15 31.77 31.82 338,662 +0.01(+0.02%)
Apr 27, 2018 31.85 31.96 31.69 31.81 435,060 -0.37(-1.15%)
Apr 26, 2018 31.81 32.18 31.73 32.18 602,138 +0.46(+1.46%)
Apr 25, 2018 31.41 31.74 31.15 31.71 371,682 +0.28(+0.90%)
Apr 24, 2018 31.89 32.09 31.28 31.43 600,216 -0.35(-1.11%)
Apr 23, 2018 31.54 31.80 31.34 31.78 1,056,801 +0.19(+0.60%)
Apr 20, 2018 31.66 31.70 31.41 31.60 1,744,985 -0.18(-0.57%)
Apr 19, 2018 31.78 32.00 31.57 31.78 588,783 +0.03(+0.10%)
Apr 18, 2018 31.47 32.01 31.47 31.74 487,723 +0.53(+1.69%)
Apr 17, 2018 31.11 31.34 31.00 31.22 369,569 +0.15(+0.48%)
Apr 16, 2018 30.86 31.20 30.69 31.07 490,270 +0.30(+0.97%)
Apr 13, 2018 30.60 30.89 30.55 30.77 413,601 +0.36(+1.19%)
Apr 12, 2018 30.49 30.61 30.32 30.41 597,803 -0.02(-0.05%)
Apr 11, 2018 30.02 30.50 30.00 30.43 1,610,220 +0.34(+1.12%)
Apr 10, 2018 29.54 30.32 29.54 30.09 912,469 +0.97(+3.35%)
Apr 09, 2018 29.14 29.48 29.03 29.11 583,950 +0.13(+0.46%)
Apr 06, 2018 29.36 29.49 28.61 28.98 570,060 -0.57(-1.94%)
Apr 05, 2018 29.08 29.73 29.07 29.55 835,773 +0.55(+1.90%)
Apr 04, 2018 28.59 29.06 28.38 29.00 493,482 -0.03(-0.11%)
Apr 03, 2018 28.57 29.05 28.26 29.03 1,237,878 +0.60(+2.13%)
Apr 02, 2018 28.92 28.99 27.96 28.43 1,022,586 -0.61(-2.11%)
Mar 29, 2018 29.04 29.04 29.04 0 +0.60(+2.10%)
Mar 28, 2018 29.00 29.10 28.41 28.45 375,136 -0.53(-1.84%)
Mar 27, 2018 29.32 29.50 28.80 28.98 438,940 -0.31(-1.05%)
Mar 26, 2018 29.10 29.31 28.74 29.29 277,708 +0.51(+1.77%)
Mar 23, 2018 29.11 29.43 28.70 28.78 429,506 -0.16(-0.57%)
Mar 22, 2018 29.24 29.37 28.89 28.94 397,871 -0.61(-2.05%)
Mar 21, 2018 28.90 29.73 28.87 29.55 608,269 +0.79(+2.74%)
Mar 20, 2018 28.68 28.95 28.68 28.76 176,464 +0.25(+0.88%)
Mar 19, 2018 28.88 28.90 28.34 28.51 467,686 -0.48(-1.64%)
Mar 16, 2018 28.70 29.10 28.68 28.98 288,343 +0.27(+0.92%)
Mar 15, 2018 28.99 29.10 28.50 28.72 300,967 -0.16(-0.54%)
Mar 14, 2018 29.15 29.23 28.82 28.88 373,999 -0.17(-0.59%)
Mar 13, 2018 29.30 29.47 28.94 29.05 301,644 -0.20(-0.69%)
Mar 12, 2018 29.23 29.46 29.10 29.25 261,013 +0.02(+0.05%)
Mar 09, 2018 28.89 29.27 28.89 29.23 299,456 +0.54(+1.87%)
Mar 08, 2018 28.79 28.85 28.50 28.70 333,935 -0.02(-0.05%)
Mar 07, 2018 28.95 28.46 28.71 396,149 -0.26(-0.89%)
Mar 06, 2018 29.12 29.23 28.83 28.97 189,201 +0.00(+0.00%)
Mar 05, 2018 28.46 29.05 28.46 28.97 593,022 +0.34(+1.17%)
Mar 02, 2018 28.26 28.72 28.03 28.63 989,431 +0.19(+0.66%)
Mar 01, 2018 28.44 28.88 28.25 28.45 3,009,289 -0.04(-0.14%)
Feb 28, 2018 29.29 29.37 28.49 28.49 593,186 -0.66(-2.27%)
Feb 27, 2018 29.59 29.84 29.15 29.15 300,467 -0.41(-1.40%)
Feb 26, 2018 29.48 29.62 29.37 29.56 2,974,975 +0.16(+0.56%)
Feb 23, 2018 28.88 29.41 28.85 29.40 524,019 +0.64(+2.22%)
Feb 22, 2018 28.62 29.16 28.56 28.76 335,096 +0.34(+1.18%)
Feb 21, 2018 28.84 29.09 28.42 28.42 381,890 -0.48(-1.67%)
Feb 20, 2018 29.09 29.34 28.80 28.91 469,348 -0.16(-0.56%)
Feb 16, 2018 29.07 29.07 29.07 0 -0.06(-0.21%)
Feb 15, 2018 29.28 29.29 28.66 29.13 735,931 -0.06(-0.21%)
Feb 14, 2018 28.47 29.27 28.38 29.19 1,016,048 +0.44(+1.52%)
Feb 13, 2018 28.70 28.86 28.61 28.76 1,041,071 -0.12(-0.43%)
Feb 12, 2018 28.78 29.16 28.64 28.88 2,281,012 +0.51(+1.79%)
Feb 09, 2018 28.69 28.74 27.43 28.38 2,022,331 -0.02(-0.05%)
Feb 08, 2018 29.34 29.46 28.38 28.39 1,400,940 -0.92(-3.14%)
Feb 07, 2018 29.90 30.07 29.30 29.31 1,257,859 -0.51(-1.73%)
Feb 06, 2018 29.01 30.04 28.99 29.83 1,785,379 +0.19(+0.66%)
Feb 05, 2018 30.43 30.76 29.14 29.63 1,328,850 -1.22(-3.97%)
Feb 02, 2018 31.65 31.68 30.70 30.86 1,388,606 -1.38(-4.28%)
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.