US Energy Ishares ETF (NY: IYE )

49.40 +0.50 (+1.02%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 28.39 28.77 28.34 28.77 2,990,640 +0.23(+0.81%)
Jun 29, 2016 28.16 28.67 28.15 28.54 1,994,936 +0.59(+2.12%)
Jun 28, 2016 27.65 27.95 27.55 27.95 2,218,735 +0.77(+2.84%)
Jun 27, 2016 27.72 27.72 26.99 27.17 3,187,941 -0.78(-2.79%)
Jun 24, 2016 27.97 28.43 27.88 27.95 2,142,287 -1.08(-3.72%)
Jun 23, 2016 28.81 29.03 28.74 29.03 1,051,709 +0.48(+1.68%)
Jun 22, 2016 28.81 28.85 28.54 28.55 1,784,804 -0.16(-0.55%)
Jun 21, 2016 28.32 28.78 28.25 28.71 1,929,361 +0.29(+1.03%)
Jun 20, 2016 28.53 28.65 28.40 28.42 1,499,317 +0.24(+0.85%)
Jun 17, 2016 28.05 28.23 28.02 28.18 1,937,393 +0.28(+1.02%)
Jun 16, 2016 27.72 27.94 27.35 27.90 2,224,986 -0.10(-0.35%)
Jun 15, 2016 27.96 28.34 27.82 27.99 2,000,388 -0.07(-0.24%)
Jun 14, 2016 27.96 28.22 27.77 28.06 1,897,774 -0.04(-0.16%)
Jun 13, 2016 27.99 28.47 27.99 28.11 2,086,179 -0.09(-0.32%)
Jun 10, 2016 28.56 28.67 28.14 28.20 1,822,528 -0.65(-2.25%)
Jun 09, 2016 28.69 28.93 28.65 28.84 1,396,202 -0.16(-0.54%)
Jun 08, 2016 29.25 29.35 28.91 29.00 1,623,964 -0.05(-0.18%)
Jun 07, 2016 28.56 29.11 28.52 29.05 2,220,568 +0.61(+2.15%)
Jun 06, 2016 28.07 28.45 28.01 28.44 1,806,686 +0.62(+2.22%)
Jun 03, 2016 27.93 28.04 27.63 27.82 2,159,610 -0.07(-0.24%)
Jun 02, 2016 27.71 27.90 27.58 27.89 2,336,385 -0.08(-0.29%)
Jun 01, 2016 27.73 28.02 27.55 27.97 3,476,322 +0.04(+0.16%)
May 31, 2016 28.07 28.34 27.81 27.93 2,247,517 -0.16(-0.56%)
May 27, 2016 27.99 28.08 28.08 28.08 2,476,291 +0.05(+0.19%)
May 26, 2016 28.34 28.40 27.96 28.03 2,914,839 -0.13(-0.48%)
May 25, 2016 27.83 28.20 27.83 28.17 2,041,158 +0.45(+1.64%)
May 24, 2016 27.73 27.86 27.55 27.71 1,613,519 +0.12(+0.43%)
May 23, 2016 27.51 27.69 27.38 27.59 1,396,257 -0.06(-0.22%)
May 20, 2016 27.61 27.71 27.40 27.65 1,735,379 +0.16(+0.57%)
May 19, 2016 27.23 27.54 26.96 27.49 2,147,753 +0.03(+0.11%)
May 18, 2016 27.79 27.84 27.31 27.46 2,359,496 -0.31(-1.10%)
May 17, 2016 27.61 27.98 27.56 27.77 2,146,370 +0.12(+0.43%)
May 16, 2016 27.61 27.73 27.47 27.65 2,200,971 +0.48(+1.76%)
May 13, 2016 27.40 27.61 27.13 27.17 3,992,887 -0.37(-1.33%)
May 12, 2016 27.74 27.90 27.34 27.54 2,219,641 +0.09(+0.33%)
May 11, 2016 27.32 27.69 27.10 27.45 1,912,659 +0.06(+0.22%)
May 10, 2016 26.99 27.39 26.99 27.39 1,749,854 +0.50(+1.86%)
May 09, 2016 27.20 27.20 26.54 26.89 2,635,143 -0.39(-1.42%)
May 06, 2016 27.14 27.60 27.08 27.28 2,304,765 -0.05(-0.19%)
May 05, 2016 27.55 27.74 27.10 27.33 2,762,333 +0.19(+0.71%)
May 04, 2016 27.58 27.76 27.02 27.14 2,930,672 -0.42(-1.52%)
May 03, 2016 28.02 28.02 27.40 27.55 2,798,187 -0.69(-2.43%)
May 02, 2016 28.25 28.33 27.90 28.24 4,043,946 -0.04(-0.16%)
Apr 29, 2016 28.40 28.66 27.86 28.28 2,137,146 +0.00(+0.00%)
Apr 28, 2016 28.46 28.77 28.17 28.28 1,343,967 -0.40(-1.38%)
Apr 27, 2016 28.36 28.75 28.32 28.68 1,469,392 +0.50(+1.77%)
Apr 26, 2016 27.92 28.18 27.83 28.18 1,167,317 +0.43(+1.53%)
Apr 25, 2016 28.08 28.08 27.55 27.76 1,872,724 -0.38(-1.35%)
Apr 22, 2016 27.69 28.19 27.69 28.14 1,367,504 +0.43(+1.56%)
Apr 21, 2016 27.87 28.01 27.64 27.70 1,672,519 -0.13(-0.48%)
Apr 20, 2016 27.49 28.05 27.39 27.84 1,575,070 +0.25(+0.89%)
Apr 19, 2016 27.17 27.61 27.08 27.59 2,179,173 +0.53(+1.96%)
Apr 18, 2016 26.06 27.10 26.03 27.06 1,822,513 +0.46(+1.74%)
Apr 15, 2016 26.85 26.86 26.58 26.60 1,208,305 -0.39(-1.44%)
Apr 14, 2016 27.00 27.00 26.81 26.99 1,348,311 +0.10(+0.39%)
Apr 13, 2016 26.83 26.96 26.58 26.88 1,975,463 +0.07(+0.28%)
Apr 12, 2016 26.12 26.91 26.06 26.81 2,348,606 +0.81(+3.13%)
Apr 11, 2016 26.25 26.37 26.00 26.00 1,262,164 -0.10(-0.40%)
Apr 08, 2016 26.02 26.21 25.95 26.10 1,628,905 +0.56(+2.19%)
Apr 07, 2016 25.52 25.78 25.35 25.54 1,313,428 -0.18(-0.70%)
Apr 06, 2016 25.39 25.75 25.21 25.72 1,805,398 +0.54(+2.13%)
Apr 05, 2016 25.20 25.36 25.11 25.18 1,722,478 -0.19(-0.76%)
Apr 04, 2016 25.53 25.78 25.30 25.38 2,322,852 -0.18(-0.70%)
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.