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 (%)
Mar 29, 2019 29.32 29.39 28.93 29.04 798,739 -0.02(-0.06%)
Mar 28, 2019 28.80 29.08 28.80 29.06 835,789 +0.13(+0.45%)
Mar 27, 2019 29.11 29.24 28.71 28.93 1,102,935 -0.20(-0.69%)
Mar 26, 2019 29.01 29.35 28.97 29.13 879,325 +0.39(+1.37%)
Mar 25, 2019 28.58 28.77 28.44 28.73 1,263,960 +0.02(+0.06%)
Mar 22, 2019 29.30 29.32 28.62 28.72 1,468,945 -0.82(-2.78%)
Mar 21, 2019 29.25 29.60 29.21 29.54 814,379 +0.19(+0.66%)
Mar 20, 2019 29.07 29.60 28.95 29.35 959,817 +0.28(+0.97%)
Mar 19, 2019 29.31 29.45 28.95 29.07 870,236 -0.09(-0.30%)
Mar 18, 2019 28.81 29.21 28.78 29.15 701,623 +0.42(+1.48%)
Mar 15, 2019 28.65 28.83 28.65 28.73 707,967 -0.03(-0.11%)
Mar 14, 2019 28.75 28.91 28.74 28.76 627,298 +0.02(+0.08%)
Mar 13, 2019 28.61 28.75 28.51 28.74 711,040 +0.30(+1.07%)
Mar 12, 2019 28.31 28.58 28.28 28.43 655,587 +0.22(+0.79%)
Mar 11, 2019 28.01 28.28 27.95 28.21 648,671 +0.44(+1.58%)
Mar 08, 2019 27.87 27.87 27.51 27.77 783,838 -0.55(-1.95%)
Mar 07, 2019 28.51 28.51 28.20 28.32 992,304 -0.15(-0.53%)
Mar 06, 2019 28.61 28.71 28.34 28.47 667,695 -0.41(-1.41%)
Mar 05, 2019 28.97 28.99 28.67 28.88 729,805 -0.09(-0.30%)
Mar 04, 2019 28.99 29.08 28.53 28.97 1,006,288 +0.09(+0.30%)
Mar 01, 2019 28.51 28.89 28.51 28.88 703,592 +0.50(+1.78%)
Feb 28, 2019 28.69 28.69 28.20 28.38 474,018 -0.29(-1.00%)
Feb 27, 2019 28.66 28.95 28.51 28.67 480,780 +0.14(+0.48%)
Feb 26, 2019 28.64 28.81 28.53 28.53 423,144 -0.14(-0.50%)
Feb 25, 2019 28.55 28.79 28.55 28.67 429,762 +0.04(+0.14%)
Feb 22, 2019 28.80 28.83 28.50 28.63 616,721 +0.09(+0.31%)
Feb 21, 2019 28.91 29.00 28.46 28.55 526,021 -0.48(-1.65%)
Feb 20, 2019 28.85 29.15 28.84 29.03 542,778 +0.13(+0.44%)
Feb 19, 2019 28.67 29.02 28.62 28.90 539,502 +0.08(+0.28%)
Feb 15, 2019 28.63 28.82 28.59 28.82 604,847 +0.50(+1.78%)
Feb 14, 2019 28.15 28.53 28.08 28.31 1,700,275 +0.08(+0.28%)
Feb 13, 2019 27.97 28.45 27.97 28.23 424,031 +0.37(+1.32%)
Feb 12, 2019 27.90 28.03 27.75 27.87 363,764 +0.35(+1.28%)
Feb 11, 2019 27.23 27.56 27.17 27.51 531,415 +0.15(+0.56%)
Feb 08, 2019 27.36 27.47 26.91 27.36 759,589 -0.13(-0.47%)
Feb 07, 2019 27.98 28.03 27.24 27.49 1,174,524 -0.64(-2.28%)
Feb 06, 2019 28.19 28.30 28.11 28.13 515,686 -0.20(-0.71%)
Feb 05, 2019 28.35 28.42 28.21 28.33 987,545 -0.02(-0.06%)
Feb 04, 2019 28.09 28.35 27.86 28.35 770,725 +0.09(+0.31%)
Feb 01, 2019 28.06 28.43 27.99 28.26 490,977 +0.46(+1.67%)
Jan 31, 2019 27.74 27.93 27.59 27.79 569,337 +0.13(+0.46%)
Jan 30, 2019 27.44 27.75 27.28 27.67 728,677 +0.41(+1.50%)
Jan 29, 2019 27.35 27.44 27.24 27.26 1,559,486 +0.10(+0.35%)
Jan 28, 2019 27.10 27.19 26.87 27.16 656,623 -0.30(-1.11%)
Jan 25, 2019 27.30 27.62 27.29 27.47 457,978 +0.38(+1.39%)
Jan 24, 2019 26.87 27.33 26.78 27.09 485,200 +0.15(+0.56%)
Jan 23, 2019 27.33 27.37 26.74 26.94 658,579 -0.28(-1.03%)
Jan 22, 2019 27.57 27.61 27.16 27.22 755,051 -0.66(-2.35%)
Jan 18, 2019 27.70 27.89 27.51 27.87 560,724 +0.51(+1.87%)
Jan 17, 2019 26.90 27.46 26.83 27.36 407,524 +0.26(+0.97%)
Jan 16, 2019 27.08 27.31 27.01 27.10 387,844 -0.02(-0.09%)
Jan 15, 2019 27.15 27.35 27.02 27.12 614,239 +0.10(+0.38%)
Jan 14, 2019 26.82 27.13 26.80 27.02 586,635 -0.06(-0.24%)
Jan 11, 2019 27.10 27.16 26.84 27.08 403,106 -0.18(-0.65%)
Jan 10, 2019 26.99 27.27 26.82 27.26 634,936 +0.06(+0.24%)
Jan 09, 2019 27.07 27.27 26.84 27.19 1,156,521 +0.41(+1.52%)
Jan 08, 2019 26.90 26.97 26.60 26.79 801,801 +0.24(+0.90%)
Jan 07, 2019 26.26 26.71 25.99 26.55 1,035,799 +0.41(+1.56%)
Jan 04, 2019 25.63 26.17 25.51 26.14 879,709 +0.93(+3.68%)
Jan 03, 2019 25.51 25.62 24.91 25.21 1,319,956 -0.25(-0.97%)
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.