US Energy Ishares ETF (NY: IYE )

49.05 +0.15 (+0.31%)
Streaming Delayed Price Updated: 10:23 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 33.46 33.14 923,526 +0.23(+0.70%)
Jun 28, 2018 33.02 33.10 32.66 32.91 688,525 -0.06(-0.17%)
Jun 27, 2018 32.74 33.37 32.74 32.96 1,385,079 +0.43(+1.34%)
Jun 26, 2018 32.13 32.62 32.03 32.53 784,585 +0.51(+1.59%)
Jun 25, 2018 32.68 32.71 31.87 32.02 1,261,036 -0.76(-2.32%)
Jun 22, 2018 32.74 33.10 32.74 32.78 1,083,113 +0.77(+2.40%)
Jun 21, 2018 32.45 32.46 31.92 32.01 1,018,829 -0.67(-2.04%)
Jun 20, 2018 32.68 32.74 32.39 32.68 466,125 +0.20(+0.63%)
Jun 19, 2018 32.13 32.59 32.07 32.48 851,320 -0.06(-0.19%)
Jun 18, 2018 32.07 32.75 32.07 32.54 1,711,469 +0.39(+1.22%)
Jun 15, 2018 32.87 32.12 32.15 1,091,124 -0.72(-2.20%)
Jun 14, 2018 33.08 33.16 32.84 32.87 481,473 -0.09(-0.29%)
Jun 13, 2018 33.00 33.16 32.83 32.96 629,375 -0.13(-0.38%)
Jun 12, 2018 33.32 33.44 33.01 33.09 547,298 -0.23(-0.68%)
Jun 11, 2018 33.18 33.50 33.10 33.32 531,951 +0.10(+0.31%)
Jun 08, 2018 33.36 33.39 32.98 33.21 624,820 -0.06(-0.19%)
Jun 07, 2018 32.94 33.45 32.94 33.28 541,357 +0.53(+1.63%)
Jun 06, 2018 32.47 32.74 624,867 +0.14(+0.43%)
Jun 05, 2018 32.59 32.87 32.48 32.60 579,543 -0.08(-0.24%)
Jun 04, 2018 33.16 33.36 32.59 32.68 787,501 -0.34(-1.02%)
Jun 01, 2018 33.05 33.26 32.83 33.02 666,871 +0.12(+0.36%)
May 31, 2018 32.92 33.32 32.84 32.90 826,461 -0.29(-0.88%)
May 30, 2018 32.40 33.29 32.38 33.19 1,167,891 +1.04(+3.22%)
May 29, 2018 31.97 32.34 31.87 32.15 1,147,030 -0.05(-0.17%)
May 25, 2018 32.21 32.21 32.21 0 -0.86(-2.61%)
May 24, 2018 33.29 33.31 32.95 33.07 694,748 -0.57(-1.68%)
May 23, 2018 33.43 33.66 33.17 33.64 890,730 -0.02(-0.07%)
May 22, 2018 34.15 34.37 33.56 33.66 625,917 -0.46(-1.34%)
May 21, 2018 33.94 34.14 33.81 34.12 257,597 +0.34(+1.00%)
May 18, 2018 33.92 34.01 33.74 33.78 520,533 -0.27(-0.78%)
May 17, 2018 33.53 34.09 33.53 34.05 638,583 +0.52(+1.55%)
May 16, 2018 33.32 33.54 33.17 33.53 344,567 +0.16(+0.49%)
May 15, 2018 33.28 33.43 33.10 33.36 697,425 +0.00(+0.00%)
May 14, 2018 33.22 33.47 33.22 33.36 496,862 +0.25(+0.76%)
May 11, 2018 33.17 33.31 33.04 33.11 266,509 +0.01(+0.02%)
May 10, 2018 33.04 33.16 32.84 33.10 278,391 +0.24(+0.72%)
May 09, 2018 32.64 33.21 32.64 32.87 564,777 +0.64(+1.97%)
May 08, 2018 31.91 32.23 31.38 32.23 2,266,377 +0.30(+0.93%)
May 07, 2018 32.11 32.62 31.88 31.93 502,060 +0.08(+0.25%)
May 04, 2018 31.58 31.96 31.47 31.85 424,330 +0.21(+0.67%)
May 03, 2018 31.59 31.71 31.27 31.64 782,727 -0.11(-0.35%)
May 02, 2018 31.47 32.01 31.47 31.75 339,579 +0.15(+0.47%)
May 01, 2018 31.63 31.63 31.23 31.60 370,279 -0.21(-0.67%)
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 31.81 435,061 -0.37(-1.15%)
Apr 26, 2018 31.81 32.18 31.73 32.18 602,139 +0.46(+1.46%)
Apr 25, 2018 31.41 31.74 31.15 31.71 371,683 +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 1,056,802 +0.19(+0.60%)
Apr 20, 2018 31.66 31.70 31.41 31.60 1,744,987 -0.18(-0.57%)
Apr 19, 2018 31.78 32.00 31.57 31.78 588,784 +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 31.22 369,570 +0.15(+0.48%)
Apr 16, 2018 30.86 31.20 30.69 31.07 490,271 +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 30.41 597,804 -0.02(-0.05%)
Apr 11, 2018 30.02 30.50 30.00 30.43 1,610,223 +0.34(+1.12%)
Apr 10, 2018 29.54 30.32 29.54 30.09 912,470 +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 28.98 570,061 -0.57(-1.94%)
Apr 05, 2018 29.08 29.73 29.07 29.55 835,774 +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 1,237,880 +0.60(+2.13%)
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.