US Energy Ishares ETF (NY: IYE )

48.58 -0.20 (-0.41%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 27.80 27.88 27.70 27.84 451,837 +0.19(+0.67%)
Aug 30, 2017 27.58 27.75 27.49 27.66 414,116 -0.02(-0.06%)
Aug 29, 2017 27.54 27.71 27.46 27.67 274,629 +0.00(+0.00%)
Aug 28, 2017 27.85 27.91 27.54 27.67 320,112 -0.14(-0.49%)
Aug 25, 2017 27.78 27.92 27.67 27.81 330,936 +0.14(+0.50%)
Aug 24, 2017 27.60 27.76 27.58 27.67 736,360 -0.02(-0.06%)
Aug 23, 2017 27.47 27.80 27.46 27.69 712,935 +0.12(+0.44%)
Aug 22, 2017 27.41 27.61 27.41 27.57 578,777 +0.23(+0.83%)
Aug 21, 2017 27.45 27.47 27.29 27.34 407,223 -0.21(-0.76%)
Aug 18, 2017 27.36 27.71 27.29 27.55 1,277,349 +0.21(+0.77%)
Aug 17, 2017 27.65 27.76 27.34 27.34 507,282 -0.39(-1.40%)
Aug 16, 2017 28.02 28.11 27.70 27.73 448,373 -0.28(-1.01%)
Aug 15, 2017 28.10 28.14 27.86 28.01 427,766 -0.11(-0.37%)
Aug 14, 2017 28.29 28.41 28.11 28.12 313,171 -0.10(-0.34%)
Aug 11, 2017 28.34 28.48 28.20 28.22 303,864 -0.16(-0.57%)
Aug 10, 2017 28.75 28.81 28.35 28.38 507,636 -0.32(-1.13%)
Aug 09, 2017 28.77 28.89 28.60 28.70 338,969 +0.02(+0.06%)
Aug 08, 2017 28.68 28.95 28.61 28.69 418,066 -0.08(-0.28%)
Aug 07, 2017 28.92 28.99 28.69 28.77 230,904 -0.27(-0.92%)
Aug 04, 2017 28.90 29.10 28.86 29.03 365,238 +0.16(+0.56%)
Aug 03, 2017 29.25 29.28 28.79 28.87 486,014 -0.42(-1.44%)
Aug 02, 2017 29.23 29.43 29.01 29.29 508,396 -0.12(-0.41%)
Aug 01, 2017 29.44 29.58 29.28 29.41 406,525 +0.01(+0.03%)
Jul 31, 2017 29.36 29.58 29.27 29.41 338,746 +0.05(+0.17%)
Jul 28, 2017 29.27 29.67 29.26 29.36 480,894 -0.09(-0.30%)
Jul 27, 2017 29.13 29.44 29.02 29.45 625,096 +0.31(+1.06%)
Jul 26, 2017 29.24 29.48 29.05 29.14 519,607 +0.01(+0.03%)
Jul 25, 2017 28.96 29.33 28.96 29.13 570,989 +0.40(+1.38%)
Jul 24, 2017 28.87 28.89 28.69 28.73 306,667 -0.10(-0.34%)
Jul 21, 2017 28.99 29.14 28.77 28.83 363,101 -0.28(-0.95%)
Jul 20, 2017 29.38 29.47 29.04 29.11 567,797 -0.11(-0.39%)
Jul 19, 2017 28.80 29.24 28.68 29.22 417,387 +0.45(+1.58%)
Jul 18, 2017 29.04 29.09 28.66 28.77 495,755 -0.14(-0.48%)
Jul 17, 2017 28.93 29.12 28.89 28.90 460,023 -0.06(-0.22%)
Jul 14, 2017 28.82 29.02 28.78 28.97 368,663 +0.16(+0.56%)
Jul 13, 2017 28.65 28.81 28.52 28.81 476,849 +0.16(+0.57%)
Jul 12, 2017 28.87 28.95 28.55 28.65 744,310 +0.07(+0.26%)
Jul 11, 2017 28.44 28.68 28.28 28.57 381,534 +0.17(+0.60%)
Jul 10, 2017 28.30 28.48 28.20 28.40 658,839 +0.10(+0.34%)
Jul 07, 2017 28.31 28.34 27.97 28.31 690,383 -0.02(-0.09%)
Jul 06, 2017 28.76 28.82 28.29 28.33 938,720 -0.33(-1.16%)
Jul 05, 2017 29.16 29.24 28.58 28.66 760,989 -0.63(-2.16%)
Jul 03, 2017 28.80 29.43 28.80 29.29 514,272 +0.55(+1.92%)
Jun 30, 2017 28.79 28.88 28.57 28.74 897,514 +0.14(+0.48%)
Jun 29, 2017 28.63 28.94 28.57 28.60 888,725 +0.05(+0.17%)
Jun 28, 2017 28.47 28.74 28.43 28.56 653,892 +0.15(+0.54%)
Jun 27, 2017 28.53 28.69 28.40 28.40 515,561 -0.04(-0.15%)
Jun 26, 2017 28.58 28.65 28.33 28.44 403,131 -0.05(-0.17%)
Jun 23, 2017 28.25 28.52 28.19 28.49 428,551 +0.23(+0.83%)
Jun 22, 2017 28.32 28.52 28.14 28.26 1,916,471 +0.01(+0.03%)
Jun 21, 2017 28.65 28.83 28.12 28.25 1,450,846 -0.47(-1.65%)
Jun 20, 2017 28.82 28.82 28.41 28.73 876,394 -0.39(-1.35%)
Jun 19, 2017 29.26 29.30 29.06 29.12 634,291 -0.17(-0.58%)
Jun 16, 2017 28.99 29.29 28.82 29.29 641,275 +0.48(+1.68%)
Jun 15, 2017 28.93 29.10 28.70 28.81 1,647,546 -0.27(-0.91%)
Jun 14, 2017 29.58 29.60 28.89 29.07 1,068,823 -0.62(-2.09%)
Jun 13, 2017 29.52 29.72 29.39 29.69 1,399,501 +0.25(+0.85%)
Jun 12, 2017 29.45 29.74 29.38 29.44 1,538,015 +0.19(+0.63%)
Jun 09, 2017 28.59 29.34 28.59 29.26 1,581,961 +0.75(+2.63%)
Jun 08, 2017 28.52 28.75 28.49 28.51 774,029 -0.10(-0.34%)
Jun 07, 2017 28.98 29.13 28.45 28.61 888,558 -0.50(-1.71%)
Jun 06, 2017 28.69 29.15 28.66 29.10 1,067,226 +0.34(+1.18%)
Jun 05, 2017 28.59 28.86 28.59 28.77 513,325 +0.08(+0.28%)
Jun 02, 2017 28.91 28.93 28.58 28.69 1,159,062 -0.39(-1.36%)
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.