US Energy Ishares ETF (NY: IYE )

48.08 -1.39 (-2.81%)
Streaming Delayed Price Updated: 3:56 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 30.37 30.41 29.93 30.08 1,895,645 -0.46(-1.50%)
Aug 30, 2016 30.70 30.85 30.44 30.54 747,677 -0.13(-0.41%)
Aug 29, 2016 30.36 30.69 30.36 30.67 612,421 +0.21(+0.70%)
Aug 26, 2016 30.57 30.86 30.32 30.45 1,898,465 -0.10(-0.34%)
Aug 25, 2016 30.61 30.70 30.45 30.55 855,794 -0.08(-0.26%)
Aug 24, 2016 30.63 30.78 30.55 30.63 1,144,686 -0.11(-0.36%)
Aug 23, 2016 30.58 30.84 30.48 30.74 1,119,991 +0.15(+0.49%)
Aug 22, 2016 30.62 30.69 30.40 30.59 1,349,478 -0.32(-1.02%)
Aug 19, 2016 31.07 31.08 30.79 30.91 1,044,174 -0.25(-0.79%)
Aug 18, 2016 30.69 31.16 30.67 31.16 1,213,776 +0.58(+1.89%)
Aug 17, 2016 30.36 30.60 30.31 30.58 1,768,651 +0.07(+0.23%)
Aug 16, 2016 30.48 30.59 30.22 30.51 989,325 +0.05(+0.16%)
Aug 15, 2016 30.36 30.52 30.31 30.46 969,394 +0.25(+0.81%)
Aug 12, 2016 30.10 30.30 30.01 30.21 1,002,179 +0.17(+0.55%)
Aug 11, 2016 29.75 30.17 29.68 30.05 1,203,228 +0.43(+1.44%)
Aug 10, 2016 30.04 30.10 29.57 29.62 1,765,308 -0.37(-1.24%)
Aug 09, 2016 30.24 30.25 29.88 29.99 1,637,056 -0.18(-0.60%)
Aug 08, 2016 29.78 30.34 29.78 30.17 1,799,166 +0.43(+1.44%)
Aug 05, 2016 29.54 29.77 29.45 29.75 1,313,139 +0.26(+0.89%)
Aug 04, 2016 29.42 29.68 29.33 29.49 1,257,817 -0.05(-0.16%)
Aug 03, 2016 28.96 29.53 28.88 29.53 2,078,525 +0.58(+2.00%)
Aug 02, 2016 28.89 29.13 28.47 28.95 2,508,746 +0.23(+0.80%)
Aug 01, 2016 29.37 29.48 28.63 28.73 5,802,853 -1.00(-3.36%)
Jul 29, 2016 29.13 29.76 28.99 29.72 2,063,023 +0.21(+0.72%)
Jul 28, 2016 29.49 29.67 29.32 29.51 2,250,249 -0.04(-0.13%)
Jul 27, 2016 29.91 30.11 29.44 29.55 2,426,269 -0.33(-1.11%)
Jul 26, 2016 29.67 29.90 29.54 29.88 2,129,177 +0.16(+0.53%)
Jul 25, 2016 30.18 30.18 29.64 29.72 2,286,795 -0.63(-2.06%)
Jul 22, 2016 30.25 30.40 30.17 30.35 1,321,004 +0.10(+0.31%)
Jul 21, 2016 30.49 30.74 30.18 30.25 1,541,090 -0.29(-0.93%)
Jul 20, 2016 30.50 30.70 30.24 30.54 2,044,602 -0.03(-0.10%)
Jul 19, 2016 30.67 30.74 30.50 30.57 658,846 -0.21(-0.67%)
Jul 18, 2016 30.66 30.79 30.47 30.78 921,432 -0.01(-0.03%)
Jul 15, 2016 31.03 31.03 30.66 30.78 1,280,863 -0.02(-0.05%)
Jul 14, 2016 30.73 30.95 30.71 30.80 1,653,215 +0.14(+0.46%)
Jul 13, 2016 30.82 30.98 30.36 30.66 2,281,852 -0.26(-0.85%)
Jul 12, 2016 30.59 31.03 30.56 30.92 1,898,530 +0.76(+2.52%)
Jul 11, 2016 30.22 30.40 30.15 30.16 1,417,576 +0.02(+0.08%)
Jul 08, 2016 30.05 30.21 29.73 30.13 1,696,199 +0.40(+1.36%)
Jul 07, 2016 30.21 30.39 29.54 29.73 4,310,575 -0.33(-1.11%)
Jul 06, 2016 29.77 30.08 29.56 30.06 2,903,805 +0.16(+0.53%)
Jul 05, 2016 30.15 30.23 29.60 29.91 3,170,510 -0.64(-2.10%)
Jul 01, 2016 30.32 30.55 30.55 30.55 2,510,919 +0.17(+0.55%)
Jun 30, 2016 29.98 30.38 29.92 30.38 2,832,340 +0.25(+0.81%)
Jun 29, 2016 29.74 30.27 29.72 30.13 1,889,340 +0.63(+2.12%)
Jun 28, 2016 29.20 29.52 29.09 29.51 2,101,293 +0.82(+2.84%)
Jun 27, 2016 29.27 29.27 28.50 28.69 3,019,197 -0.82(-2.79%)
Jun 24, 2016 29.53 30.02 29.43 29.52 2,028,891 -1.14(-3.72%)
Jun 23, 2016 30.42 30.66 30.35 30.66 996,040 +0.51(+1.68%)
Jun 22, 2016 30.42 30.47 30.13 30.15 1,690,331 -0.17(-0.55%)
Jun 21, 2016 29.91 30.39 29.83 30.32 1,827,236 +0.31(+1.03%)
Jun 20, 2016 30.13 30.25 29.98 30.01 1,419,955 +0.25(+0.85%)
Jun 17, 2016 29.62 29.81 29.59 29.76 1,834,842 +0.30(+1.02%)
Jun 16, 2016 29.27 29.50 28.87 29.46 2,107,213 -0.10(-0.35%)
Jun 15, 2016 29.52 29.92 29.37 29.56 1,894,504 -0.07(-0.24%)
Jun 14, 2016 29.53 29.79 29.32 29.63 1,797,321 -0.05(-0.16%)
Jun 13, 2016 29.55 30.06 29.55 29.68 1,975,753 -0.09(-0.32%)
Jun 10, 2016 30.16 30.27 29.71 29.77 1,726,057 -0.68(-2.25%)
Jun 09, 2016 30.30 30.54 30.25 30.46 1,322,298 -0.17(-0.54%)
Jun 08, 2016 30.89 30.99 30.53 30.62 1,538,004 -0.06(-0.18%)
Jun 07, 2016 30.16 30.74 30.11 30.68 2,103,028 +0.65(+2.15%)
Jun 06, 2016 29.64 30.04 29.57 30.03 1,711,054 +0.65(+2.22%)
Jun 03, 2016 29.49 29.61 29.17 29.38 2,045,297 -0.07(-0.24%)
Jun 02, 2016 29.26 29.46 29.13 29.45 2,212,715 -0.09(-0.29%)
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.