US Energy Ishares ETF (NY: IYE )

49.40 +0.50 (+1.02%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 29.69 29.85 29.63 29.70 1,033,837 -0.11(-0.38%)
Feb 27, 2017 29.58 29.91 29.52 29.81 2,591,366 +0.30(+1.00%)
Feb 24, 2017 29.65 29.72 29.40 29.52 885,407 -0.32(-1.07%)
Feb 23, 2017 30.00 30.06 29.64 29.83 759,585 +0.15(+0.51%)
Feb 22, 2017 30.06 30.06 29.67 29.68 693,728 -0.51(-1.68%)
Feb 21, 2017 30.22 30.32 30.12 30.19 760,748 +0.23(+0.76%)
Feb 17, 2017 29.96 29.96 29.96 0 -0.17(-0.55%)
Feb 16, 2017 30.58 30.64 30.11 30.13 775,371 -0.44(-1.44%)
Feb 15, 2017 30.58 30.73 30.47 30.57 916,811 -0.11(-0.37%)
Feb 14, 2017 30.59 30.70 30.31 30.68 839,037 +0.11(+0.35%)
Feb 13, 2017 30.49 30.59 30.41 30.58 791,703 +0.04(+0.12%)
Feb 10, 2017 30.55 30.69 30.44 30.54 2,656,941 +0.27(+0.88%)
Feb 09, 2017 30.17 30.36 30.13 30.27 774,870 +0.28(+0.93%)
Feb 08, 2017 29.80 30.04 29.50 29.99 1,210,521 +0.05(+0.15%)
Feb 07, 2017 30.28 30.39 29.81 29.95 1,038,480 -0.43(-1.42%)
Feb 06, 2017 30.68 30.76 30.31 30.38 833,500 -0.30(-0.99%)
Feb 03, 2017 30.46 30.82 30.35 30.68 1,180,172 +0.28(+0.92%)
Feb 02, 2017 30.30 30.46 30.05 30.40 3,955,503 +0.20(+0.65%)
Feb 01, 2017 30.55 30.64 30.03 30.20 4,801,327 -0.22(-0.72%)
Jan 31, 2017 30.49 30.52 30.14 30.42 1,272,092 +0.00(+0.00%)
Jan 30, 2017 30.93 30.93 30.27 30.42 1,117,259 -0.60(-1.93%)
Jan 27, 2017 31.12 31.18 30.93 31.02 707,066 -0.32(-1.02%)
Jan 26, 2017 31.44 31.48 31.27 31.34 422,604 +0.01(+0.02%)
Jan 25, 2017 31.18 31.43 31.16 31.33 634,528 +0.21(+0.68%)
Jan 24, 2017 30.94 31.26 30.87 31.12 599,069 +0.34(+1.11%)
Jan 23, 2017 31.01 31.05 30.66 30.78 839,527 -0.39(-1.24%)
Jan 20, 2017 31.21 31.32 31.05 31.17 470,969 +0.20(+0.64%)
Jan 19, 2017 31.14 31.21 30.94 30.97 754,596 -0.23(-0.75%)
Jan 18, 2017 31.15 31.31 31.11 31.21 801,472 -0.11(-0.36%)
Jan 17, 2017 31.24 31.39 31.20 31.32 773,314 +0.20(+0.66%)
Jan 13, 2017 31.11 31.11 31.11 0 -0.07(-0.22%)
Jan 12, 2017 31.52 31.53 31.09 31.18 644,508 -0.16(-0.51%)
Jan 11, 2017 31.12 31.39 30.98 31.34 1,078,012 +0.34(+1.10%)
Jan 10, 2017 31.24 31.32 30.98 31.00 631,553 -0.27(-0.85%)
Jan 09, 2017 31.54 31.55 31.24 31.27 835,732 -0.50(-1.57%)
Jan 06, 2017 31.86 31.86 31.55 31.77 471,996 +0.03(+0.10%)
Jan 05, 2017 31.93 31.99 31.60 31.74 1,244,815 -0.11(-0.36%)
Jan 04, 2017 31.92 31.96 31.73 31.85 1,088,495 -0.05(-0.14%)
Jan 03, 2017 31.91 32.12 31.53 31.90 6,055,093 +0.41(+1.30%)
Dec 30, 2016 31.49 31.49 31.49 0 -0.08(-0.26%)
Dec 29, 2016 31.68 31.69 31.50 31.57 674,059 -0.11(-0.33%)
Dec 28, 2016 32.04 32.07 31.64 31.68 556,435 -0.30(-0.92%)
Dec 27, 2016 32.00 32.09 31.94 31.97 660,779 +0.06(+0.19%)
Dec 23, 2016 31.91 31.91 31.91 0 -0.03(-0.09%)
Dec 22, 2016 31.82 32.02 31.78 31.94 640,062 +0.11(+0.33%)
Dec 21, 2016 31.88 31.97 31.74 31.83 1,041,875 +0.08(+0.24%)
Dec 20, 2016 32.00 32.05 31.71 31.76 642,943 -0.08(-0.26%)
Dec 19, 2016 32.02 32.04 31.78 31.84 1,517,521 -0.14(-0.45%)
Dec 16, 2016 32.01 32.04 31.84 31.98 1,191,822 +0.19(+0.59%)
Dec 15, 2016 31.52 31.89 31.39 31.80 1,090,739 +0.10(+0.31%)
Dec 14, 2016 32.20 32.32 31.62 31.70 1,854,983 -0.72(-2.23%)
Dec 13, 2016 32.30 32.63 31.97 32.42 1,600,353 +0.39(+1.22%)
Dec 12, 2016 32.67 32.67 31.91 32.03 1,203,761 +0.20(+0.64%)
Dec 09, 2016 31.87 31.88 31.66 31.83 953,538 +0.08(+0.26%)
Dec 08, 2016 31.65 31.75 31.39 31.74 1,193,207 +0.21(+0.67%)
Dec 07, 2016 31.23 31.56 31.23 31.53 2,130,940 +0.20(+0.63%)
Dec 06, 2016 31.15 31.42 30.98 31.34 2,060,841 -0.02(-0.07%)
Dec 05, 2016 31.38 31.60 31.25 31.36 1,135,805 +0.25(+0.80%)
Dec 02, 2016 30.98 31.25 30.92 31.11 1,377,427 +0.07(+0.22%)
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.