US Energy Ishares ETF (NY: IYE )

47.91 +0.18 (+0.38%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 23.77 24.33 23.60 24.32 2,387,439 +0.63(+2.67%)
Jan 28, 2016 23.74 23.74 23.19 23.68 3,516,795 +0.74(+3.22%)
Jan 27, 2016 22.97 23.58 22.68 22.94 3,726,550 -0.15(-0.65%)
Jan 26, 2016 22.64 23.09 22.33 23.09 2,331,942 +0.89(+3.99%)
Jan 25, 2016 22.94 23.39 22.20 22.21 3,259,679 -1.10(-4.73%)
Jan 22, 2016 23.12 23.46 22.75 23.31 2,762,635 +0.98(+4.37%)
Jan 21, 2016 21.62 22.60 21.51 22.33 3,708,654 +0.69(+3.17%)
Jan 20, 2016 21.89 21.99 20.93 21.65 5,097,149 -0.66(-2.97%)
Jan 19, 2016 23.01 23.11 21.96 22.31 2,473,993 -0.53(-2.32%)
Jan 15, 2016 22.60 22.84 22.84 22.84 3,745,968 -0.69(-2.91%)
Jan 14, 2016 22.72 23.72 22.43 23.53 3,386,977 +0.99(+4.40%)
Jan 13, 2016 23.27 23.50 22.33 22.53 3,188,138 -0.49(-2.14%)
Jan 12, 2016 23.27 23.37 22.39 23.03 2,289,020 +0.08(+0.36%)
Jan 11, 2016 23.54 23.60 22.67 22.94 1,999,254 -0.50(-2.13%)
Jan 08, 2016 23.95 24.00 23.35 23.44 1,596,323 -0.31(-1.29%)
Jan 07, 2016 23.88 24.43 23.65 23.75 5,218,490 -0.59(-2.42%)
Jan 06, 2016 24.70 24.79 24.18 24.34 2,019,003 -0.95(-3.77%)
Jan 05, 2016 25.19 25.31 24.90 25.29 1,278,509 +0.10(+0.41%)
Jan 04, 2016 25.17 25.39 24.78 25.19 1,901,487 -0.04(-0.18%)
Dec 31, 2015 24.94 25.23 25.23 25.23 1,449,943 +0.12(+0.47%)
Dec 30, 2015 25.16 25.49 25.10 25.11 1,377,140 -0.39(-1.52%)
Dec 29, 2015 25.75 25.84 25.36 25.50 935,580 +0.17(+0.68%)
Dec 28, 2015 25.41 25.49 25.22 25.33 1,382,064 -0.50(-1.93%)
Dec 24, 2015 26.07 25.83 25.83 25.83 588,700 -0.25(-0.96%)
Dec 23, 2015 25.43 26.09 25.37 26.08 3,914,702 +1.09(+4.38%)
Dec 22, 2015 24.77 25.10 24.64 24.98 2,038,069 +0.30(+1.23%)
Dec 21, 2015 24.73 24.89 24.44 24.68 1,821,964 -0.01(-0.03%)
Dec 18, 2015 25.08 25.13 24.69 24.69 2,112,341 -0.45(-1.79%)
Dec 17, 2015 25.81 25.84 25.12 25.14 3,636,056 -0.64(-2.50%)
Dec 16, 2015 25.86 26.12 25.52 25.78 3,613,323 -0.18(-0.71%)
Dec 15, 2015 25.53 26.05 25.53 25.97 3,757,671 +0.75(+2.96%)
Dec 14, 2015 24.95 25.36 24.71 25.22 3,203,218 +0.15(+0.59%)
Dec 11, 2015 25.58 25.67 25.05 25.07 2,342,985 -0.92(-3.53%)
Dec 10, 2015 25.76 26.32 25.66 25.99 1,441,603 +0.21(+0.80%)
Dec 09, 2015 25.52 26.37 25.46 25.78 2,157,668 +0.33(+1.31%)
Dec 08, 2015 25.27 25.85 24.95 25.45 2,844,104 -0.33(-1.29%)
Dec 07, 2015 26.18 26.22 25.45 25.78 2,139,553 -1.01(-3.78%)
Dec 04, 2015 26.69 26.96 26.31 26.80 2,016,541 -0.20(-0.74%)
Dec 03, 2015 27.68 27.71 26.87 27.00 1,349,983 -0.51(-1.86%)
Dec 02, 2015 28.19 28.33 27.45 27.51 1,436,250 -0.91(-3.20%)
Dec 01, 2015 28.22 28.42 28.17 28.42 636,724 +0.21(+0.73%)
Nov 30, 2015 28.20 28.47 28.11 28.21 967,862 +0.13(+0.45%)
Nov 27, 2015 28.07 28.22 28.00 28.08 282,045 -0.24(-0.86%)
Nov 25, 2015 28.31 28.33 28.33 28.33 670,476 -0.21(-0.73%)
Nov 24, 2015 27.99 28.66 27.99 28.53 1,176,773 +0.64(+2.31%)
Nov 23, 2015 27.60 28.05 27.51 27.89 395,374 +0.18(+0.64%)
Nov 20, 2015 28.02 28.16 27.68 27.71 387,512 -0.27(-0.98%)
Nov 19, 2015 28.22 28.37 27.80 27.99 698,942 -0.40(-1.41%)
Nov 18, 2015 28.08 28.42 27.86 28.39 769,650 +0.47(+1.67%)
Nov 17, 2015 28.12 28.28 27.85 27.92 583,678 -0.33(-1.18%)
Nov 16, 2015 27.31 28.27 27.31 28.25 586,661 +0.94(+3.44%)
Nov 13, 2015 27.35 27.54 27.02 27.31 741,293 -0.13(-0.46%)
Nov 12, 2015 27.75 27.91 27.42 27.44 1,048,027 -0.70(-2.47%)
Nov 11, 2015 28.74 28.74 28.07 28.14 331,916 -0.60(-2.08%)
Nov 10, 2015 28.62 28.93 28.44 28.73 444,942 +0.10(+0.36%)
Nov 09, 2015 28.88 29.19 28.54 28.63 370,261 -0.32(-1.10%)
Nov 06, 2015 28.85 29.06 28.54 28.95 601,848 -0.13(-0.46%)
Nov 05, 2015 29.22 29.58 28.99 29.08 998,771 -0.34(-1.16%)
Nov 04, 2015 29.75 29.78 29.21 29.42 813,697 -0.28(-0.95%)
Nov 03, 2015 29.16 29.90 29.12 29.70 1,340,318 +0.72(+2.50%)
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.