US Energy Ishares ETF (NY: IYE )

47.91 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 25.14 25.28 24.78 25.08 2,268,679 +0.14(+0.58%)
Dec 28, 2018 25.25 25.38 24.82 24.94 2,050,035 -0.26(-1.02%)
Dec 27, 2018 24.60 25.21 24.20 25.20 3,159,302 +0.14(+0.58%)
Dec 26, 2018 23.79 25.06 23.34 25.05 2,645,879 +1.49(+6.32%)
Dec 24, 2018 24.25 24.37 23.55 23.56 1,675,732 -0.99(-4.03%)
Dec 21, 2018 24.76 25.23 24.36 24.55 2,687,954 -0.25(-1.01%)
Dec 20, 2018 25.22 25.63 24.68 24.80 3,794,619 -0.73(-2.87%)
Dec 19, 2018 26.02 26.44 25.35 25.53 2,079,645 -0.34(-1.31%)
Dec 18, 2018 26.47 26.56 25.74 25.87 1,358,008 -0.62(-2.34%)
Dec 17, 2018 26.98 27.18 26.32 26.49 1,339,163 -0.52(-1.93%)
Dec 14, 2018 27.48 27.63 26.90 27.01 1,311,699 -0.70(-2.51%)
Dec 13, 2018 27.60 27.89 27.44 27.71 1,491,036 +0.06(+0.20%)
Dec 12, 2018 27.96 28.18 27.63 27.65 1,069,352 +0.12(+0.44%)
Dec 11, 2018 27.97 28.00 27.25 27.53 1,361,297 +0.00(+0.00%)
Dec 10, 2018 27.82 27.93 26.92 27.53 1,397,239 -0.47(-1.68%)
Dec 07, 2018 28.67 29.11 27.96 28.00 1,549,871 -0.16(-0.57%)
Dec 06, 2018 28.10 28.18 27.53 28.16 1,704,630 -0.54(-1.89%)
Dec 04, 2018 29.66 29.67 28.66 28.71 1,028,619 -0.87(-2.95%)
Dec 03, 2018 29.55 29.73 29.23 29.58 842,537 +0.69(+2.38%)
Nov 30, 2018 28.79 29.00 28.60 28.89 721,522 -0.12(-0.41%)
Nov 29, 2018 28.84 29.24 28.80 29.01 724,734 +0.17(+0.58%)
Nov 28, 2018 28.34 28.84 28.15 28.84 1,183,147 +0.47(+1.66%)
Nov 27, 2018 28.36 28.57 28.19 28.37 721,418 -0.10(-0.34%)
Nov 26, 2018 28.26 28.64 28.26 28.47 824,886 +0.46(+1.63%)
Nov 23, 2018 28.16 28.28 27.82 28.01 614,944 -0.90(-3.12%)
Nov 21, 2018 28.92 28.92 28.92 0 +0.46(+1.63%)
Nov 20, 2018 29.04 29.10 28.24 28.45 1,471,582 -0.98(-3.34%)
Nov 19, 2018 29.22 29.57 29.19 29.43 678,198 -0.06(-0.19%)
Nov 16, 2018 29.31 29.57 29.15 29.49 837,856 +0.30(+1.04%)
Nov 15, 2018 28.55 29.19 28.34 29.19 929,623 +0.46(+1.59%)
Nov 14, 2018 29.23 29.35 28.46 28.73 1,032,313 -0.02(-0.08%)
Nov 13, 2018 29.39 29.56 28.65 28.76 1,659,015 -0.72(-2.44%)
Nov 12, 2018 30.32 30.44 29.43 29.47 806,955 -0.67(-2.23%)
Nov 09, 2018 29.93 30.32 29.60 30.15 909,533 -0.05(-0.16%)
Nov 08, 2018 30.78 31.00 30.11 30.19 568,787 -0.70(-2.28%)
Nov 07, 2018 30.73 31.01 30.44 30.90 618,800 +0.50(+1.66%)
Nov 06, 2018 30.35 30.46 30.05 30.39 587,707 +0.08(+0.26%)
Nov 05, 2018 30.17 30.42 30.07 30.31 595,517 +0.51(+1.72%)
Nov 02, 2018 30.16 30.39 29.49 29.80 840,358 -0.09(-0.29%)
Nov 01, 2018 29.70 30.02 29.39 29.89 1,042,337 +0.28(+0.94%)
Oct 31, 2018 29.67 30.11 29.58 29.61 905,640 +0.21(+0.71%)
Oct 30, 2018 28.68 29.46 28.63 29.40 1,535,678 +0.67(+2.34%)
Oct 29, 2018 29.53 29.58 28.37 28.73 1,509,329 -0.62(-2.12%)
Oct 26, 2018 29.32 29.73 28.88 29.35 1,665,580 -0.22(-0.76%)
Oct 25, 2018 29.59 29.89 29.39 29.58 942,230 +0.34(+1.15%)
Oct 24, 2018 30.62 30.63 29.23 29.24 1,111,505 -1.22(-3.99%)
Oct 23, 2018 30.80 30.80 30.04 30.46 1,392,219 -0.86(-2.76%)
Oct 22, 2018 31.68 31.73 31.15 31.32 334,479 -0.37(-1.16%)
Oct 19, 2018 31.80 32.18 31.67 31.69 482,724 -0.25(-0.78%)
Oct 18, 2018 31.86 32.25 31.76 31.94 606,701 -0.19(-0.60%)
Oct 17, 2018 32.26 32.39 31.88 32.13 568,987 -0.26(-0.79%)
Oct 16, 2018 32.18 32.43 32.06 32.38 499,571 +0.31(+0.97%)
Oct 15, 2018 32.30 32.43 32.07 32.07 824,122 -0.20(-0.62%)
Oct 12, 2018 32.50 32.62 31.81 32.27 1,029,619 +0.13(+0.40%)
Oct 11, 2018 32.91 33.01 31.97 32.14 2,784,159 -1.01(-3.04%)
Oct 10, 2018 34.46 34.49 33.15 33.15 1,273,328 -1.26(-3.67%)
Oct 09, 2018 34.21 34.65 34.06 34.42 746,337 +0.32(+0.94%)
Oct 08, 2018 33.90 34.14 33.72 34.10 1,128,772 -0.01(-0.02%)
Oct 05, 2018 34.09 34.24 33.90 34.10 782,441 -0.04(-0.12%)
Oct 04, 2018 34.22 34.40 33.94 34.14 661,573 -0.22(-0.63%)
Oct 03, 2018 34.17 34.42 34.06 34.36 962,466 +0.32(+0.94%)
Oct 02, 2018 34.03 34.14 33.78 34.04 450,707 +0.02(+0.05%)
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.