US Energy Ishares ETF (NY: IYE )

49.40 +0.50 (+1.02%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 26.61 27.33 26.22 27.22 3,419,185 +0.32(+1.19%)
Aug 28, 2015 26.26 27.19 26.23 26.90 3,592,922 +0.55(+2.07%)
Aug 27, 2015 25.55 26.38 25.55 26.35 4,735,315 +1.30(+5.18%)
Aug 26, 2015 24.80 25.08 24.34 25.05 2,358,773 +0.82(+3.37%)
Aug 25, 2015 25.57 25.58 24.23 24.24 2,489,367 -0.34(-1.36%)
Aug 24, 2015 24.59 25.54 23.89 24.57 3,085,436 -1.26(-4.88%)
Aug 21, 2015 26.53 26.83 25.83 25.83 2,732,965 -0.98(-3.64%)
Aug 20, 2015 27.36 27.56 26.81 26.81 1,455,936 -0.63(-2.31%)
Aug 19, 2015 28.16 28.16 27.33 27.45 1,240,461 -0.81(-2.86%)
Aug 18, 2015 28.30 28.40 28.12 28.26 566,985 -0.10(-0.36%)
Aug 17, 2015 28.20 28.53 28.10 28.36 1,134,000 +0.03(+0.10%)
Aug 14, 2015 28.45 28.66 28.29 28.33 1,192,213 -0.08(-0.28%)
Aug 13, 2015 28.68 28.75 28.39 28.41 1,030,273 -0.46(-1.59%)
Aug 12, 2015 28.23 28.91 28.10 28.87 1,421,298 +0.51(+1.80%)
Aug 11, 2015 27.88 28.36 27.74 28.36 1,891,999 +0.03(+0.10%)
Aug 10, 2015 27.52 28.35 27.52 28.33 941,842 +0.90(+3.30%)
Aug 07, 2015 27.87 28.08 27.35 27.42 973,028 -0.55(-1.98%)
Aug 06, 2015 27.37 28.03 27.16 27.98 1,863,351 +0.50(+1.80%)
Aug 05, 2015 27.96 28.19 27.45 27.48 1,687,154 -0.18(-0.63%)
Aug 04, 2015 27.92 28.12 27.56 27.66 1,073,540 -0.11(-0.39%)
Aug 03, 2015 28.12 28.24 27.71 27.77 1,855,055 -0.59(-2.08%)
Jul 31, 2015 28.84 28.85 28.33 28.36 899,152 -0.76(-2.60%)
Jul 30, 2015 29.22 29.31 28.95 29.12 1,053,525 -0.16(-0.55%)
Jul 29, 2015 28.74 29.29 28.68 29.28 1,949,295 +0.43(+1.49%)
Jul 28, 2015 28.07 28.97 28.04 28.85 1,675,898 +0.85(+3.02%)
Jul 27, 2015 28.10 28.31 27.87 28.00 1,691,238 -0.42(-1.46%)
Jul 24, 2015 29.02 29.02 28.31 28.42 968,225 -0.59(-2.04%)
Jul 23, 2015 29.11 29.28 28.80 29.01 949,302 -0.05(-0.18%)
Jul 22, 2015 29.22 29.33 29.01 29.06 2,021,732 -0.21(-0.72%)
Jul 21, 2015 29.26 29.57 29.19 29.27 1,465,653 +0.03(+0.10%)
Jul 20, 2015 29.62 29.68 29.22 29.24 1,549,737 -0.39(-1.33%)
Jul 17, 2015 29.96 29.96 29.54 29.63 1,773,794 -0.36(-1.19%)
Jul 16, 2015 30.14 30.24 29.94 29.99 1,096,825 -0.01(-0.05%)
Jul 15, 2015 30.47 30.54 29.90 30.01 1,215,187 -0.56(-1.84%)
Jul 14, 2015 30.14 30.64 30.14 30.57 1,307,406 +0.30(+0.99%)
Jul 13, 2015 30.20 30.35 30.10 30.27 1,506,536 +0.20(+0.68%)
Jul 10, 2015 30.09 30.28 29.94 30.06 1,036,470 +0.12(+0.41%)
Jul 09, 2015 30.16 30.34 29.94 29.94 1,279,799 +0.12(+0.40%)
Jul 08, 2015 30.25 30.44 29.70 29.82 832,134 -0.62(-2.02%)
Jul 07, 2015 30.04 30.54 29.67 30.44 1,063,626 +0.31(+1.02%)
Jul 06, 2015 30.16 30.44 30.03 30.13 787,298 -0.42(-1.38%)
Jul 02, 2015 30.52 30.55 30.55 30.55 564,879 +0.18(+0.60%)
Jul 01, 2015 30.93 31.00 30.35 30.37 1,374,599 -0.53(-1.72%)
Jun 30, 2015 31.06 31.06 30.72 30.90 617,834 +0.20(+0.67%)
Jun 29, 2015 30.92 31.09 30.69 30.70 1,166,313 -0.58(-1.84%)
Jun 26, 2015 31.20 31.30 31.03 31.27 857,006 +0.06(+0.19%)
Jun 25, 2015 31.57 31.60 31.22 31.22 601,501 -0.35(-1.10%)
Jun 24, 2015 31.70 31.86 31.56 31.56 473,419 -0.21(-0.66%)
Jun 23, 2015 31.63 31.81 31.57 31.77 715,300 +0.13(+0.41%)
Jun 22, 2015 31.60 31.66 31.40 31.64 714,595 +0.33(+1.06%)
Jun 19, 2015 31.38 31.62 31.31 31.31 863,318 -0.31(-0.98%)
Jun 18, 2015 31.69 31.88 31.60 31.62 1,082,172 -0.03(-0.09%)
Jun 17, 2015 31.89 32.00 31.48 31.65 1,037,151 -0.06(-0.18%)
Jun 16, 2015 31.51 31.72 31.39 31.71 989,742 +0.25(+0.78%)
Jun 15, 2015 31.34 31.55 31.24 31.46 630,728 -0.07(-0.23%)
Jun 12, 2015 31.76 31.76 31.50 31.53 727,337 -0.38(-1.18%)
Jun 11, 2015 32.07 32.15 31.87 31.91 584,541 -0.12(-0.38%)
Jun 10, 2015 32.01 32.11 31.93 32.03 733,956 +0.42(+1.33%)
Jun 09, 2015 31.80 32.01 31.61 31.61 900,124 -0.01(-0.05%)
Jun 08, 2015 31.72 31.85 31.56 31.63 1,097,552 -0.17(-0.52%)
Jun 05, 2015 31.46 32.06 31.41 31.80 995,964 +0.23(+0.73%)
Jun 04, 2015 31.84 31.87 31.51 31.56 1,091,837 -0.39(-1.22%)
Jun 03, 2015 32.06 32.34 31.95 31.95 797,374 -0.23(-0.72%)
Jun 02, 2015 32.04 32.34 31.93 32.19 524,217 +0.21(+0.66%)
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.