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 31, 2016 25.84 26.15 25.79 25.93 2,087,113 +0.00(+0.00%)
Mar 30, 2016 26.08 26.19 25.77 25.93 1,882,297 +0.07(+0.29%)
Mar 29, 2016 25.43 25.88 25.30 25.85 1,682,464 +0.11(+0.43%)
Mar 28, 2016 25.82 25.88 25.55 25.74 1,228,314 -0.09(-0.35%)
Mar 24, 2016 25.33 25.83 25.83 25.83 1,298,840 +0.13(+0.49%)
Mar 23, 2016 26.15 26.22 25.69 25.71 1,991,621 -0.62(-2.37%)
Mar 22, 2016 26.18 26.52 26.18 26.33 1,049,649 -0.08(-0.31%)
Mar 21, 2016 26.38 26.60 26.17 26.41 1,362,703 -0.08(-0.31%)
Mar 18, 2016 26.74 26.74 26.31 26.49 1,746,600 -0.03(-0.11%)
Mar 17, 2016 26.35 26.71 26.10 26.52 1,523,918 +0.39(+1.50%)
Mar 16, 2016 25.82 26.17 25.66 26.13 2,138,815 +0.49(+1.91%)
Mar 15, 2016 25.39 25.66 25.20 25.64 1,892,527 -0.09(-0.35%)
Mar 14, 2016 25.57 25.82 25.45 25.73 1,413,687 -0.16(-0.60%)
Mar 11, 2016 25.63 25.97 25.56 25.89 1,850,141 +0.61(+2.40%)
Mar 10, 2016 25.22 25.29 24.80 25.28 2,346,448 -0.01(-0.03%)
Mar 09, 2016 25.20 25.60 24.92 25.29 3,029,571 +0.45(+1.82%)
Mar 08, 2016 25.83 25.83 24.83 24.83 2,846,063 -1.14(-4.39%)
Mar 07, 2016 25.38 26.00 25.29 25.97 3,368,463 +0.59(+2.30%)
Mar 04, 2016 25.32 25.37 24.99 25.39 3,366,897 +0.25(+1.00%)
Mar 03, 2016 24.69 25.15 24.64 25.14 2,594,973 +0.40(+1.62%)
Mar 02, 2016 23.99 24.76 23.87 24.74 2,675,840 +0.62(+2.58%)
Mar 01, 2016 23.80 24.19 23.53 24.12 2,455,168 +0.50(+2.10%)
Feb 29, 2016 23.99 24.04 23.58 23.62 2,269,529 -0.26(-1.09%)
Feb 26, 2016 24.14 24.19 23.81 23.88 1,142,555 +0.13(+0.53%)
Feb 25, 2016 23.63 23.76 23.25 23.75 1,380,691 +0.05(+0.22%)
Feb 24, 2016 23.03 23.74 22.95 23.70 2,370,250 +0.26(+1.11%)
Feb 23, 2016 24.04 24.14 23.40 23.44 1,462,897 -0.81(-3.36%)
Feb 22, 2016 24.14 24.36 24.06 24.26 1,205,633 +0.57(+2.41%)
Feb 19, 2016 23.48 23.70 23.26 23.69 1,668,233 -0.10(-0.44%)
Feb 18, 2016 24.26 24.29 23.66 23.79 1,963,410 -0.22(-0.93%)
Feb 17, 2016 23.68 24.14 23.49 24.01 2,290,295 +0.69(+2.95%)
Feb 16, 2016 23.49 23.50 22.97 23.32 3,166,973 +0.22(+0.96%)
Feb 12, 2016 22.84 23.10 23.10 23.10 1,785,609 +0.61(+2.70%)
Feb 11, 2016 22.20 22.67 21.90 22.49 3,025,630 -0.11(-0.49%)
Feb 10, 2016 22.69 23.15 22.43 22.60 2,486,388 -0.13(-0.59%)
Feb 09, 2016 22.90 23.16 22.37 22.74 2,802,721 -0.52(-2.23%)
Feb 08, 2016 22.81 23.40 22.56 23.26 2,963,419 -0.04(-0.19%)
Feb 05, 2016 23.55 23.58 23.11 23.30 2,174,077 -0.52(-2.18%)
Feb 04, 2016 23.85 24.25 23.66 23.82 2,513,978 +0.04(+0.19%)
Feb 03, 2016 23.18 23.78 22.45 23.77 2,539,113 +0.90(+3.92%)
Feb 02, 2016 23.15 23.20 22.79 22.88 2,931,782 -0.81(-3.44%)
Feb 01, 2016 23.84 23.86 23.36 23.69 1,864,672 -0.47(-1.96%)
Jan 29, 2016 23.63 24.18 23.46 24.17 2,402,132 +0.63(+2.67%)
Jan 28, 2016 23.60 23.60 23.05 23.54 3,538,437 +0.73(+3.22%)
Jan 27, 2016 22.83 23.43 22.54 22.80 3,749,483 -0.15(-0.65%)
Jan 26, 2016 22.50 22.95 22.19 22.95 2,346,292 +0.88(+3.99%)
Jan 25, 2016 22.80 23.25 22.06 22.07 3,279,739 -1.10(-4.73%)
Jan 22, 2016 22.97 23.32 22.61 23.17 2,779,636 +0.97(+4.37%)
Jan 21, 2016 21.49 22.46 21.38 22.20 3,731,477 +0.68(+3.17%)
Jan 20, 2016 21.75 21.86 20.80 21.52 5,128,517 -0.66(-2.97%)
Jan 19, 2016 22.87 22.97 21.83 22.17 2,489,218 -0.53(-2.32%)
Jan 15, 2016 22.46 22.70 22.70 22.70 3,769,020 -0.68(-2.91%)
Jan 14, 2016 22.58 23.57 22.29 23.38 3,407,821 +0.99(+4.40%)
Jan 13, 2016 23.13 23.35 22.19 22.40 3,207,758 -0.49(-2.14%)
Jan 12, 2016 23.12 23.23 22.26 22.89 2,303,107 +0.08(+0.36%)
Jan 11, 2016 23.40 23.46 22.53 22.80 2,011,558 -0.50(-2.13%)
Jan 08, 2016 23.80 23.85 23.21 23.30 1,606,146 -0.30(-1.29%)
Jan 07, 2016 23.74 24.28 23.50 23.60 5,250,604 -0.59(-2.42%)
Jan 06, 2016 24.54 24.64 24.03 24.19 2,031,428 -0.95(-3.77%)
Jan 05, 2016 25.03 25.16 24.74 25.14 1,286,377 +0.10(+0.41%)
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.