US Energy Ishares ETF (NY: IYE )

46.39 +0.10 (+0.22%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 33.25 32.93 929,425 +0.23(+0.70%)
Jun 28, 2018 32.81 32.89 32.45 32.70 692,922 -0.05(-0.17%)
Jun 27, 2018 32.53 33.15 32.53 32.75 1,393,925 +0.43(+1.34%)
Jun 26, 2018 31.93 32.41 31.83 32.32 789,596 +0.51(+1.59%)
Jun 25, 2018 32.47 32.50 31.67 31.82 1,269,084 -0.76(-2.32%)
Jun 22, 2018 32.53 32.89 32.53 32.57 1,090,025 +0.76(+2.40%)
Jun 21, 2018 32.25 32.26 31.72 31.81 1,025,331 -0.66(-2.04%)
Jun 20, 2018 32.47 32.53 32.18 32.47 469,100 +0.20(+0.63%)
Jun 19, 2018 31.93 32.39 31.86 32.27 856,752 -0.06(-0.19%)
Jun 18, 2018 31.86 32.55 31.86 32.33 1,722,391 +0.39(+1.22%)
Jun 15, 2018 32.66 31.92 31.94 1,098,087 -0.72(-2.20%)
Jun 14, 2018 32.87 32.95 32.63 32.66 484,546 -0.09(-0.29%)
Jun 13, 2018 32.79 32.95 32.62 32.75 633,391 -0.12(-0.38%)
Jun 12, 2018 33.10 33.23 32.80 32.88 550,791 -0.23(-0.68%)
Jun 11, 2018 32.97 33.28 32.89 33.10 535,346 +0.10(+0.31%)
Jun 08, 2018 33.14 33.17 32.77 33.00 628,808 -0.06(-0.19%)
Jun 07, 2018 32.73 33.24 32.73 33.07 544,812 +0.53(+1.63%)
Jun 06, 2018 32.26 32.53 628,855 +0.14(+0.43%)
Jun 05, 2018 32.38 32.66 32.27 32.39 583,242 -0.08(-0.24%)
Jun 04, 2018 32.95 33.14 32.39 32.47 792,527 -0.34(-1.02%)
Jun 01, 2018 32.84 33.05 32.62 32.81 671,127 +0.12(+0.36%)
May 31, 2018 32.71 33.10 32.63 32.69 831,735 -0.29(-0.88%)
May 30, 2018 32.20 33.08 32.18 32.98 1,175,344 +1.03(+3.22%)
May 29, 2018 31.77 32.14 31.67 31.95 1,154,350 -0.05(-0.17%)
May 25, 2018 32.00 32.00 32.00 0 -0.86(-2.61%)
May 24, 2018 33.08 33.10 32.75 32.86 699,182 -0.56(-1.68%)
May 23, 2018 33.22 33.45 32.96 33.42 896,415 -0.02(-0.07%)
May 22, 2018 33.93 34.15 33.35 33.45 629,912 -0.45(-1.34%)
May 21, 2018 33.72 33.92 33.60 33.90 259,241 +0.34(+1.00%)
May 18, 2018 33.71 33.79 33.53 33.57 523,855 -0.27(-0.78%)
May 17, 2018 33.32 33.87 33.32 33.83 642,659 +0.52(+1.55%)
May 16, 2018 33.10 33.32 32.96 33.32 346,766 +0.16(+0.49%)
May 15, 2018 33.07 33.21 32.89 33.15 701,876 +0.00(+0.00%)
May 14, 2018 33.01 33.26 33.01 33.15 500,033 +0.25(+0.76%)
May 11, 2018 32.96 33.10 32.83 32.90 268,210 +0.01(+0.02%)
May 10, 2018 32.83 32.95 32.64 32.89 280,168 +0.23(+0.72%)
May 09, 2018 32.43 33.00 32.43 32.66 568,381 +0.63(+1.97%)
May 08, 2018 31.71 32.03 31.18 32.03 2,280,841 +0.30(+0.93%)
May 07, 2018 31.91 32.41 31.68 31.73 505,264 +0.08(+0.25%)
May 04, 2018 31.38 31.76 31.27 31.65 427,038 +0.21(+0.67%)
May 03, 2018 31.39 31.51 31.07 31.44 787,722 -0.11(-0.35%)
May 02, 2018 31.27 31.81 31.27 31.55 341,746 +0.15(+0.47%)
May 01, 2018 31.43 31.43 31.03 31.40 372,642 -0.21(-0.67%)
Apr 30, 2018 31.59 31.94 31.57 31.61 340,823 +0.01(+0.02%)
Apr 27, 2018 31.65 31.76 31.49 31.61 437,837 -0.37(-1.15%)
Apr 26, 2018 31.61 31.98 31.53 31.97 605,981 +0.46(+1.46%)
Apr 25, 2018 31.21 31.54 30.95 31.51 374,055 +0.28(+0.90%)
Apr 24, 2018 31.69 31.89 31.08 31.23 604,047 -0.35(-1.11%)
Apr 23, 2018 31.34 31.60 31.14 31.58 1,063,547 +0.19(+0.60%)
Apr 20, 2018 31.46 31.50 31.22 31.40 1,756,123 -0.18(-0.57%)
Apr 19, 2018 31.57 31.80 31.36 31.57 592,541 +0.03(+0.10%)
Apr 18, 2018 31.27 31.81 31.27 31.54 490,836 +0.52(+1.69%)
Apr 17, 2018 30.91 31.14 30.80 31.02 371,928 +0.15(+0.48%)
Apr 16, 2018 30.66 31.00 30.50 30.87 493,399 +0.30(+0.97%)
Apr 13, 2018 30.40 30.69 30.36 30.58 416,241 +0.36(+1.19%)
Apr 12, 2018 30.29 30.42 30.12 30.22 601,619 -0.02(-0.05%)
Apr 11, 2018 29.83 30.30 29.81 30.23 1,620,499 +0.34(+1.12%)
Apr 10, 2018 29.35 30.12 29.35 29.90 918,293 +0.97(+3.35%)
Apr 09, 2018 28.95 29.29 28.84 28.93 587,677 +0.13(+0.46%)
Apr 06, 2018 29.18 29.30 28.43 28.80 573,699 -0.57(-1.94%)
Apr 05, 2018 28.90 29.54 28.88 29.37 841,108 +0.55(+1.90%)
Apr 04, 2018 28.41 28.87 28.20 28.82 496,632 -0.03(-0.11%)
Apr 03, 2018 28.39 28.87 28.09 28.85 1,245,780 +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.