US Energy Ishares ETF (NY: IYE )

48.90 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 28.76 28.80 28.34 28.49 2,001,591 -0.43(-1.50%)
Aug 30, 2016 29.07 29.21 28.83 28.92 789,464 -0.12(-0.41%)
Aug 29, 2016 28.75 29.06 28.75 29.04 646,648 +0.20(+0.70%)
Aug 26, 2016 28.95 29.22 28.72 28.84 2,004,568 -0.10(-0.34%)
Aug 25, 2016 28.99 29.07 28.84 28.94 903,624 -0.08(-0.26%)
Aug 24, 2016 29.00 29.15 28.94 29.01 1,208,662 -0.11(-0.36%)
Aug 23, 2016 28.96 29.21 28.86 29.12 1,182,586 +0.14(+0.49%)
Aug 22, 2016 29.00 29.06 28.79 28.97 1,424,899 -0.30(-1.03%)
Aug 19, 2016 29.42 29.43 29.16 29.27 1,102,532 -0.23(-0.79%)
Aug 18, 2016 29.06 29.51 29.04 29.51 1,281,613 +0.55(+1.89%)
Aug 17, 2016 28.75 28.98 28.70 28.96 1,867,499 +0.07(+0.23%)
Aug 16, 2016 28.87 28.97 28.62 28.89 1,044,618 +0.04(+0.16%)
Aug 15, 2016 28.76 28.91 28.70 28.85 1,023,573 +0.23(+0.81%)
Aug 12, 2016 28.51 28.70 28.42 28.61 1,058,190 +0.16(+0.55%)
Aug 11, 2016 28.17 28.57 28.11 28.46 1,270,475 +0.41(+1.44%)
Aug 10, 2016 28.45 28.51 28.01 28.05 1,863,969 -0.35(-1.24%)
Aug 09, 2016 28.64 28.64 28.30 28.40 1,728,549 -0.17(-0.60%)
Aug 08, 2016 28.20 28.73 28.20 28.58 1,899,719 +0.41(+1.44%)
Aug 05, 2016 27.98 28.20 27.89 28.17 1,386,529 +0.25(+0.89%)
Aug 04, 2016 27.86 28.11 27.77 27.92 1,328,115 -0.04(-0.16%)
Aug 03, 2016 27.43 27.97 27.35 27.97 2,194,691 +0.55(+2.00%)
Aug 02, 2016 27.36 27.59 26.96 27.42 2,648,957 +0.22(+0.80%)
Aug 01, 2016 27.81 27.92 27.12 27.20 6,127,168 -0.95(-3.36%)
Jul 29, 2016 27.59 28.18 27.45 28.15 2,178,323 +0.20(+0.72%)
Jul 28, 2016 27.93 28.10 27.77 27.95 2,376,013 -0.04(-0.13%)
Jul 27, 2016 28.33 28.52 27.88 27.98 2,561,871 -0.32(-1.11%)
Jul 26, 2016 28.10 28.31 27.98 28.30 2,248,175 +0.15(+0.53%)
Jul 25, 2016 28.58 28.58 28.07 28.15 2,414,601 -0.59(-2.06%)
Jul 22, 2016 28.65 28.79 28.57 28.74 1,394,833 +0.09(+0.31%)
Jul 21, 2016 28.88 29.12 28.58 28.65 1,627,220 -0.27(-0.93%)
Jul 20, 2016 28.88 29.07 28.64 28.92 2,158,873 -0.03(-0.10%)
Jul 19, 2016 29.05 29.11 28.88 28.95 695,669 -0.20(-0.67%)
Jul 18, 2016 29.03 29.16 28.86 29.15 972,930 -0.01(-0.03%)
Jul 15, 2016 29.39 29.39 29.04 29.15 1,352,449 -0.01(-0.05%)
Jul 14, 2016 29.10 29.31 29.08 29.17 1,745,612 +0.13(+0.46%)
Jul 13, 2016 29.19 29.34 28.76 29.03 2,409,382 -0.25(-0.85%)
Jul 12, 2016 28.97 29.39 28.94 29.28 2,004,637 +0.72(+2.52%)
Jul 11, 2016 28.62 28.79 28.55 28.56 1,496,802 +0.02(+0.08%)
Jul 08, 2016 28.46 28.61 28.16 28.54 1,790,997 +0.38(+1.36%)
Jul 07, 2016 28.61 28.78 27.98 28.16 4,551,488 -0.32(-1.11%)
Jul 06, 2016 28.19 28.49 27.99 28.47 3,066,095 +0.15(+0.53%)
Jul 05, 2016 28.55 28.63 28.03 28.32 3,347,706 -0.61(-2.10%)
Jul 01, 2016 28.72 28.93 28.93 28.93 2,651,252 +0.16(+0.55%)
Jun 30, 2016 28.39 28.77 28.34 28.77 2,990,636 +0.23(+0.81%)
Jun 29, 2016 28.16 28.67 28.15 28.54 1,994,933 +0.59(+2.12%)
Jun 28, 2016 27.65 27.95 27.55 27.95 2,218,732 +0.77(+2.84%)
Jun 27, 2016 27.72 27.72 26.99 27.17 3,187,936 -0.78(-2.79%)
Jun 24, 2016 27.97 28.43 27.88 27.95 2,142,283 -1.08(-3.72%)
Jun 23, 2016 28.81 29.03 28.74 29.03 1,051,708 +0.48(+1.68%)
Jun 22, 2016 28.81 28.85 28.54 28.55 1,784,802 -0.16(-0.55%)
Jun 21, 2016 28.32 28.78 28.25 28.71 1,929,358 +0.29(+1.03%)
Jun 20, 2016 28.53 28.65 28.40 28.42 1,499,315 +0.24(+0.85%)
Jun 17, 2016 28.05 28.23 28.02 28.18 1,937,390 +0.28(+1.02%)
Jun 16, 2016 27.72 27.94 27.35 27.90 2,224,983 -0.10(-0.35%)
Jun 15, 2016 27.96 28.34 27.82 27.99 2,000,386 -0.07(-0.24%)
Jun 14, 2016 27.96 28.22 27.77 28.06 1,897,771 -0.04(-0.16%)
Jun 13, 2016 27.99 28.47 27.99 28.11 2,086,176 -0.09(-0.32%)
Jun 10, 2016 28.56 28.67 28.14 28.20 1,822,525 -0.65(-2.25%)
Jun 09, 2016 28.69 28.93 28.65 28.84 1,396,200 -0.16(-0.54%)
Jun 08, 2016 29.25 29.35 28.91 29.00 1,623,962 -0.05(-0.18%)
Jun 07, 2016 28.56 29.11 28.52 29.05 2,220,565 +0.61(+2.15%)
Jun 06, 2016 28.07 28.45 28.01 28.44 1,806,684 +0.62(+2.22%)
Jun 03, 2016 27.93 28.04 27.63 27.82 2,159,607 -0.07(-0.24%)
Jun 02, 2016 27.71 27.90 27.58 27.89 2,336,382 -0.08(-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.