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 (%)
Oct 31, 2018 29.48 29.93 29.40 29.43 911,216 +0.21(+0.71%)
Oct 30, 2018 28.51 29.28 28.45 29.22 1,545,133 +0.67(+2.34%)
Oct 29, 2018 29.35 29.40 28.20 28.56 1,518,622 -0.62(-2.12%)
Oct 26, 2018 29.14 29.55 28.70 29.18 1,675,835 -0.22(-0.76%)
Oct 25, 2018 29.41 29.71 29.21 29.40 948,031 +0.33(+1.15%)
Oct 24, 2018 30.43 30.44 29.05 29.06 1,118,348 -1.21(-3.99%)
Oct 23, 2018 30.61 30.61 29.86 30.27 1,400,791 -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 31.50 485,696 -0.25(-0.78%)
Oct 18, 2018 31.66 32.05 31.57 31.74 610,436 -0.19(-0.60%)
Oct 17, 2018 32.07 32.19 31.69 31.93 572,491 -0.25(-0.79%)
Oct 16, 2018 31.98 32.23 31.86 32.19 502,647 +0.31(+0.97%)
Oct 15, 2018 32.10 32.23 31.88 31.88 829,196 -0.20(-0.62%)
Oct 12, 2018 32.30 32.42 31.61 32.08 1,035,959 +0.13(+0.40%)
Oct 11, 2018 32.71 32.81 31.77 31.95 2,801,301 -1.00(-3.04%)
Oct 10, 2018 34.25 34.28 32.95 32.95 1,281,168 -1.26(-3.67%)
Oct 09, 2018 34.00 34.44 33.85 34.20 750,932 +0.32(+0.94%)
Oct 08, 2018 33.70 33.93 33.51 33.89 1,135,722 -0.01(-0.02%)
Oct 05, 2018 33.88 34.03 33.69 33.89 787,258 -0.04(-0.12%)
Oct 04, 2018 34.01 34.19 33.73 33.93 665,646 -0.21(-0.63%)
Oct 03, 2018 33.96 34.21 33.85 34.15 968,392 +0.32(+0.94%)
Oct 02, 2018 33.82 33.93 33.58 33.83 453,482 +0.02(+0.05%)
Oct 01, 2018 33.47 33.91 33.47 33.82 1,455,509 +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 33.39 358,228 +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 33.71 511,458 +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 33.00 362,608 +0.21(+0.63%)
Sep 20, 2018 32.92 33.03 32.76 32.80 457,920 +0.02(+0.05%)
Sep 19, 2018 32.62 32.90 32.62 32.78 333,389 +0.14(+0.44%)
Sep 18, 2018 32.56 32.84 32.56 32.64 498,302 +0.27(+0.83%)
Sep 17, 2018 32.44 32.62 32.32 32.37 360,055 +0.01(+0.02%)
Sep 14, 2018 32.17 32.48 32.17 32.36 613,459 +0.18(+0.56%)
Sep 13, 2018 32.15 32.26 31.92 32.18 535,274 -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 32.01 475,738 +0.36(+1.12%)
Sep 10, 2018 31.78 31.94 31.64 31.65 475,716 -0.01(-0.02%)
Sep 07, 2018 31.47 31.72 31.21 31.66 766,223 -0.01(-0.02%)
Sep 06, 2018 32.20 32.27 31.59 31.67 656,581 -0.64(-1.98%)
Sep 05, 2018 32.18 32.32 31.87 32.31 727,304 -0.05(-0.15%)
Sep 04, 2018 32.58 32.64 32.26 32.35 2,147,133 -0.10(-0.32%)
Aug 31, 2018 32.46 32.46 32.46 0 -0.24(-0.75%)
Aug 30, 2018 32.76 32.86 32.55 32.70 848,050 -0.10(-0.31%)
Aug 29, 2018 32.65 32.95 32.59 32.81 632,744 +0.21(+0.65%)
Aug 28, 2018 32.77 32.95 32.56 32.59 655,088 -0.15(-0.46%)
Aug 27, 2018 32.62 32.81 32.58 32.74 368,828 +0.22(+0.68%)
Aug 24, 2018 32.48 32.71 32.46 32.52 481,452 +0.24(+0.76%)
Aug 23, 2018 32.31 32.33 32.15 32.28 369,661 -0.17(-0.54%)
Aug 22, 2018 32.19 32.53 32.19 32.45 539,822 +0.40(+1.26%)
Aug 21, 2018 32.03 32.27 32.00 32.05 506,837 +0.21(+0.67%)
Aug 20, 2018 31.60 31.94 31.60 31.83 445,748 +0.21(+0.67%)
Aug 17, 2018 31.60 31.69 31.49 31.62 540,431 +0.09(+0.28%)
Aug 16, 2018 31.43 31.69 31.42 31.53 554,105 +0.25(+0.81%)
Aug 15, 2018 32.14 32.14 31.20 31.28 1,129,884 -1.18(-3.63%)
Aug 14, 2018 32.58 32.66 32.32 32.46 532,258 +0.11(+0.34%)
Aug 13, 2018 32.73 32.82 32.33 32.35 568,925 -0.42(-1.28%)
Aug 10, 2018 32.55 32.79 32.48 32.77 575,616 +0.17(+0.53%)
Aug 09, 2018 32.88 32.96 32.55 32.59 462,174 -0.30(-0.91%)
Aug 08, 2018 32.93 33.02 32.54 32.89 596,827 -0.24(-0.74%)
Aug 07, 2018 33.18 33.33 33.07 33.14 538,845 +0.22(+0.67%)
Aug 06, 2018 32.88 33.07 32.69 32.92 597,382 +0.13(+0.41%)
Aug 03, 2018 32.88 32.94 32.61 32.78 422,853 -0.17(-0.50%)
Aug 02, 2018 32.80 33.00 32.64 32.95 652,784 -0.14(-0.43%)
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.