US Energy Ishares ETF (NY: IYE )

28.72 USD +0.57 (+2.02%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 33.47 33.86 33.86 33.86 1,080,500 +0.16(+0.47%)
Dec 30, 2015 33.76 34.21 33.68 33.70 1,026,247 -0.52(-1.52%)
Dec 29, 2015 34.56 34.67 34.03 34.22 697,196 +0.23(+0.68%)
Dec 28, 2015 34.10 34.20 33.84 33.99 1,029,916 -0.67(-1.93%)
Dec 24, 2015 34.99 34.66 34.66 34.66 438,700 -0.60(-1.70%)
Dec 23, 2015 34.38 35.27 34.30 35.26 2,895,404 +1.48(+4.38%)
Dec 22, 2015 33.49 33.93 33.32 33.78 1,507,403 +0.41(+1.23%)
Dec 21, 2015 33.44 33.65 33.04 33.37 1,347,567 -0.01(-0.03%)
Dec 18, 2015 33.91 33.98 33.38 33.38 1,562,336 -0.61(-1.79%)
Dec 17, 2015 34.89 34.93 33.97 33.99 2,689,311 -0.87(-2.50%)
Dec 16, 2015 34.96 35.31 34.50 34.86 2,672,497 -0.25(-0.71%)
Dec 15, 2015 34.52 35.22 34.52 35.11 2,779,260 +1.01(+2.96%)
Dec 14, 2015 33.73 34.29 33.41 34.10 2,369,174 +0.20(+0.59%)
Dec 11, 2015 34.59 34.71 33.87 33.90 1,732,926 -1.24(-3.53%)
Dec 10, 2015 34.83 35.59 34.70 35.14 1,066,243 +0.28(+0.80%)
Dec 09, 2015 34.51 35.65 34.42 34.86 1,595,861 +0.45(+1.31%)
Dec 08, 2015 34.17 34.95 33.73 34.41 2,103,565 -0.45(-1.29%)
Dec 07, 2015 35.40 35.45 34.41 34.86 1,582,463 -1.37(-3.78%)
Dec 04, 2015 36.09 36.45 35.57 36.23 1,491,480 -0.27(-0.74%)
Dec 03, 2015 37.42 37.46 36.32 36.50 998,479 -0.69(-1.86%)
Dec 02, 2015 38.11 38.30 37.11 37.19 1,062,284 -1.23(-3.20%)
Dec 01, 2015 38.16 38.43 38.09 38.42 470,936 +0.28(+0.73%)
Nov 30, 2015 38.13 38.49 38.01 38.14 715,853 +0.17(+0.45%)
Nov 27, 2015 37.95 38.16 37.86 37.97 208,607 -0.33(-0.86%)
Nov 25, 2015 38.28 38.30 38.30 38.30 495,900 -0.28(-0.73%)
Nov 24, 2015 37.85 38.74 37.85 38.58 870,369 +0.87(+2.31%)
Nov 23, 2015 37.32 37.92 37.20 37.71 292,428 +0.24(+0.64%)
Nov 20, 2015 37.89 38.07 37.43 37.47 286,613 -0.37(-0.98%)
Nov 19, 2015 38.16 38.36 37.59 37.84 516,954 -0.54(-1.41%)
Nov 18, 2015 37.96 38.43 37.67 38.38 569,251 +0.63(+1.67%)
Nov 17, 2015 38.02 38.24 37.65 37.75 431,702 -0.45(-1.18%)
Nov 16, 2015 36.92 38.22 36.92 38.20 433,908 +1.27(+3.44%)
Nov 13, 2015 36.98 37.24 36.53 36.93 548,278 -0.17(-0.46%)
Nov 12, 2015 37.52 37.74 37.07 37.10 775,145 -0.94(-2.47%)
Nov 11, 2015 38.86 38.86 37.95 38.04 245,493 -0.81(-2.08%)
Nov 10, 2015 38.69 39.12 38.45 38.85 329,090 +0.14(+0.36%)
Nov 09, 2015 39.05 39.46 38.59 38.71 273,854 -0.43(-1.10%)
Nov 06, 2015 39.00 39.29 38.59 39.14 445,141 -0.18(-0.46%)
Nov 05, 2015 39.51 39.99 39.19 39.32 738,714 -0.46(-1.16%)
Nov 04, 2015 40.22 40.26 39.49 39.78 601,829 -0.38(-0.95%)
Nov 03, 2015 39.43 40.42 39.37 40.16 991,330 +0.98(+2.50%)
Nov 02, 2015 38.07 39.35 38.02 39.18 650,861 +0.87(+2.27%)
Oct 30, 2015 38.15 38.67 37.77 38.31 564,541 +0.30(+0.79%)
Oct 29, 2015 37.69 38.41 37.64 38.01 430,931 +0.15(+0.40%)
Oct 28, 2015 37.14 38.08 36.98 37.86 692,816 +0.90(+2.44%)
Oct 27, 2015 37.01 37.08 36.61 36.96 538,602 -0.45(-1.20%)
Oct 26, 2015 38.23 38.23 37.41 37.41 530,775 -0.96(-2.50%)
Oct 23, 2015 38.24 38.70 38.01 38.37 674,657 -0.10(-0.26%)
Oct 22, 2015 37.97 38.51 37.93 38.47 1,047,053 +0.75(+1.99%)
Oct 21, 2015 38.05 38.22 37.68 37.72 716,778 -0.49(-1.28%)
Oct 20, 2015 38.06 38.41 37.85 38.21 470,597 +0.13(+0.34%)
Oct 19, 2015 38.50 38.52 37.92 38.08 592,728 -0.82(-2.11%)
Oct 16, 2015 39.02 39.12 38.41 38.90 703,489 +0.01(+0.03%)
Oct 15, 2015 38.12 38.89 37.90 38.89 568,143 +0.66(+1.73%)
Oct 14, 2015 37.77 38.36 37.74 38.23 590,625 +0.36(+0.95%)
Oct 13, 2015 37.89 38.41 37.73 37.87 563,330 -0.34(-0.89%)
Oct 12, 2015 38.75 38.77 37.87 38.21 481,393 -0.53(-1.37%)
Oct 09, 2015 39.13 39.13 38.50 38.74 809,441 -0.27(-0.69%)
Oct 08, 2015 38.20 39.11 37.93 39.01 754,085 +0.75(+1.96%)
Oct 07, 2015 38.18 38.69 37.43 38.26 750,740 +0.50(+1.32%)
Oct 06, 2015 37.01 37.99 36.78 37.76 1,118,040 +0.88(+2.39%)
Oct 05, 2015 36.23 36.96 36.17 36.88 1,091,445 +1.06(+2.96%)
Oct 02, 2015 34.00 35.82 33.94 35.82 873,618 +1.46(+4.25%)
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.