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 (%)
Nov 30, 2018 28.61 28.82 28.43 28.71 725,963 -0.12(-0.41%)
Nov 29, 2018 28.66 29.06 28.63 28.83 729,195 +0.17(+0.58%)
Nov 28, 2018 28.17 28.67 27.98 28.67 1,190,430 +0.47(+1.66%)
Nov 27, 2018 28.19 28.40 28.02 28.20 725,858 -0.10(-0.34%)
Nov 26, 2018 28.09 28.46 28.09 28.29 829,964 +0.45(+1.63%)
Nov 23, 2018 27.98 28.11 27.65 27.84 618,730 -0.90(-3.12%)
Nov 21, 2018 28.74 28.74 28.74 0 +0.46(+1.63%)
Nov 20, 2018 28.87 28.92 28.07 28.28 1,480,640 -0.98(-3.34%)
Nov 19, 2018 29.04 29.39 29.02 29.25 682,372 -0.06(-0.19%)
Nov 16, 2018 29.13 29.39 28.97 29.31 843,013 +0.30(+1.04%)
Nov 15, 2018 28.37 29.02 28.17 29.01 935,346 +0.45(+1.59%)
Nov 14, 2018 29.05 29.18 28.29 28.56 1,038,667 -0.02(-0.08%)
Nov 13, 2018 29.21 29.38 28.48 28.58 1,669,227 -0.71(-2.44%)
Nov 12, 2018 30.14 30.26 29.25 29.29 811,922 -0.67(-2.23%)
Nov 09, 2018 29.75 30.14 29.42 29.96 915,131 -0.05(-0.16%)
Nov 08, 2018 30.59 30.81 29.92 30.01 572,288 -0.70(-2.28%)
Nov 07, 2018 30.54 30.82 30.26 30.71 622,609 +0.50(+1.66%)
Nov 06, 2018 30.17 30.27 29.87 30.21 591,325 +0.08(+0.26%)
Nov 05, 2018 29.99 30.23 29.89 30.13 599,182 +0.51(+1.72%)
Nov 02, 2018 29.98 30.20 29.31 29.62 845,530 -0.09(-0.29%)
Nov 01, 2018 29.52 29.83 29.21 29.71 1,048,753 +0.28(+0.94%)
Oct 31, 2018 29.48 29.93 29.40 29.43 911,214 +0.21(+0.71%)
Oct 30, 2018 28.51 29.28 28.45 29.22 1,545,131 +0.67(+2.34%)
Oct 29, 2018 29.35 29.40 28.20 28.56 1,518,620 -0.62(-2.12%)
Oct 26, 2018 29.14 29.55 28.70 29.18 1,675,832 -0.22(-0.76%)
Oct 25, 2018 29.41 29.71 29.21 29.40 948,030 +0.33(+1.15%)
Oct 24, 2018 30.43 30.44 29.05 29.06 1,118,347 -1.21(-3.99%)
Oct 23, 2018 30.61 30.61 29.86 30.27 1,400,789 -0.86(-2.76%)
Oct 22, 2018 31.49 31.53 30.96 31.13 336,538 -0.37(-1.16%)
Oct 19, 2018 31.61 31.98 31.47 31.50 485,695 -0.25(-0.78%)
Oct 18, 2018 31.66 32.05 31.57 31.74 610,435 -0.19(-0.60%)
Oct 17, 2018 32.07 32.19 31.69 31.93 572,490 -0.25(-0.79%)
Oct 16, 2018 31.98 32.23 31.86 32.19 502,646 +0.31(+0.97%)
Oct 15, 2018 32.10 32.23 31.88 31.88 829,195 -0.20(-0.62%)
Oct 12, 2018 32.30 32.42 31.61 32.08 1,035,957 +0.13(+0.40%)
Oct 11, 2018 32.71 32.81 31.77 31.95 2,801,297 -1.00(-3.04%)
Oct 10, 2018 34.25 34.28 32.95 32.95 1,281,166 -1.26(-3.67%)
Oct 09, 2018 34.00 34.44 33.85 34.20 750,931 +0.32(+0.94%)
Oct 08, 2018 33.70 33.93 33.51 33.89 1,135,721 -0.01(-0.02%)
Oct 05, 2018 33.88 34.03 33.69 33.89 787,257 -0.04(-0.12%)
Oct 04, 2018 34.01 34.19 33.73 33.93 665,645 -0.21(-0.63%)
Oct 03, 2018 33.96 34.21 33.85 34.15 968,390 +0.32(+0.94%)
Oct 02, 2018 33.82 33.93 33.58 33.83 453,481 +0.02(+0.05%)
Oct 01, 2018 33.47 33.91 33.47 33.82 1,455,507 +0.48(+1.43%)
Sep 28, 2018 33.25 33.67 33.24 33.34 496,897 -0.05(-0.14%)
Sep 27, 2018 33.46 33.55 33.28 33.39 358,227 +0.04(+0.12%)
Sep 26, 2018 33.55 33.67 33.30 33.35 369,584 -0.37(-1.09%)
Sep 25, 2018 33.74 33.88 33.63 33.71 511,457 +0.21(+0.61%)
Sep 24, 2018 33.26 33.64 33.26 33.51 576,055 +0.51(+1.53%)
Sep 21, 2018 32.98 33.11 32.82 33.00 362,607 +0.21(+0.63%)
Sep 20, 2018 32.92 33.03 32.76 32.80 457,919 +0.02(+0.05%)
Sep 19, 2018 32.62 32.90 32.62 32.78 333,388 +0.14(+0.44%)
Sep 18, 2018 32.56 32.84 32.56 32.64 498,301 +0.27(+0.83%)
Sep 17, 2018 32.44 32.62 32.32 32.37 360,054 +0.01(+0.02%)
Sep 14, 2018 32.17 32.48 32.17 32.36 613,458 +0.18(+0.56%)
Sep 13, 2018 32.15 32.26 31.92 32.18 535,273 -0.02(-0.05%)
Sep 12, 2018 32.24 32.50 32.18 32.20 482,606 +0.19(+0.59%)
Sep 11, 2018 31.60 32.16 31.53 32.01 475,737 +0.36(+1.12%)
Sep 10, 2018 31.78 31.94 31.64 31.65 475,715 -0.01(-0.02%)
Sep 07, 2018 31.47 31.72 31.21 31.66 766,222 -0.01(-0.02%)
Sep 06, 2018 32.20 32.27 31.59 31.67 656,580 -0.64(-1.98%)
Sep 05, 2018 32.18 32.32 31.87 32.31 727,303 -0.05(-0.15%)
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.