US Energy Ishares ETF (NY: IYE )

27.13 USD +0.21 (+0.78%)
Official Closing Price Updated: 6:30 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 41.90 42.41 41.80 41.88 649,243 -0.37(-0.88%)
May 30, 2018 41.25 42.38 41.22 42.25 917,460 +1.32(+3.23%)
May 29, 2018 40.70 41.17 40.57 40.93 901,072 -0.07(-0.17%)
May 25, 2018 41.00 41.00 41.00 0 -1.10(-2.61%)
May 24, 2018 42.38 42.40 41.95 42.10 545,773 -0.72(-1.68%)
May 23, 2018 42.56 42.85 42.23 42.82 699,731 -0.03(-0.07%)
May 22, 2018 43.47 43.75 42.72 42.85 491,702 -0.58(-1.34%)
May 21, 2018 43.20 43.46 43.04 43.43 202,361 +0.43(+1.00%)
May 18, 2018 43.18 43.29 42.95 43.00 408,915 -0.34(-0.78%)
May 17, 2018 42.68 43.39 42.68 43.34 501,652 +0.66(+1.55%)
May 16, 2018 42.41 42.69 42.23 42.68 270,682 +0.21(+0.49%)
May 15, 2018 42.36 42.55 42.13 42.47 547,876 +0.00(+0.00%)
May 14, 2018 42.29 42.61 42.29 42.47 390,320 +0.32(+0.76%)
May 11, 2018 42.22 42.40 42.06 42.15 209,362 +0.01(+0.02%)
May 10, 2018 42.06 42.21 41.81 42.14 218,696 +0.30(+0.72%)
May 09, 2018 41.55 42.28 41.55 41.84 443,672 +0.81(+1.97%)
May 08, 2018 40.62 41.03 39.94 41.03 1,780,397 +0.38(+0.93%)
May 07, 2018 40.88 41.52 40.58 40.65 394,403 +0.10(+0.25%)
May 04, 2018 40.20 40.69 40.06 40.55 333,341 +0.27(+0.67%)
May 03, 2018 40.21 40.37 39.80 40.28 614,887 -0.14(-0.35%)
May 02, 2018 40.06 40.75 40.06 40.42 266,763 +0.19(+0.47%)
May 01, 2018 40.26 40.26 39.75 40.23 290,880 -0.27(-0.67%)
Apr 30, 2018 40.47 40.92 40.44 40.50 266,043 +0.01(+0.02%)
Apr 27, 2018 40.55 40.69 40.34 40.49 341,771 -0.47(-1.15%)
Apr 26, 2018 40.49 40.97 40.39 40.96 473,022 +0.59(+1.46%)
Apr 25, 2018 39.98 40.41 39.65 40.37 291,983 +0.36(+0.90%)
Apr 24, 2018 40.60 40.85 39.81 40.01 471,512 -0.45(-1.11%)
Apr 23, 2018 40.15 40.48 39.89 40.46 830,192 +0.24(+0.60%)
Apr 20, 2018 40.30 40.35 39.99 40.22 1,370,809 -0.23(-0.57%)
Apr 19, 2018 40.45 40.74 40.18 40.45 462,531 +0.04(+0.10%)
Apr 18, 2018 40.06 40.75 40.06 40.41 383,141 +0.67(+1.69%)
Apr 17, 2018 39.60 39.89 39.46 39.74 290,323 +0.19(+0.48%)
Apr 16, 2018 39.28 39.72 39.07 39.55 385,142 +0.38(+0.97%)
Apr 13, 2018 38.95 39.32 38.89 39.17 324,913 +0.46(+1.19%)
Apr 12, 2018 38.81 38.97 38.59 38.71 469,617 -0.02(-0.05%)
Apr 11, 2018 38.22 38.82 38.19 38.73 1,264,942 +0.43(+1.12%)
Apr 10, 2018 37.60 38.59 37.60 38.30 716,809 +1.24(+3.35%)
Apr 09, 2018 37.09 37.52 36.95 37.06 458,734 +0.17(+0.46%)
Apr 06, 2018 37.38 37.54 36.42 36.89 447,823 -0.73(-1.94%)
Apr 05, 2018 37.02 37.84 37.00 37.62 656,559 +0.70(+1.90%)
Apr 04, 2018 36.40 36.99 36.13 36.92 387,665 -0.04(-0.11%)
Apr 03, 2018 36.37 36.98 35.98 36.96 972,441 +0.77(+2.13%)
Apr 02, 2018 36.81 36.90 35.59 36.19 803,314 -0.78(-2.11%)
Mar 29, 2018 36.97 36.97 36.97 0 +0.76(+2.10%)
Mar 28, 2018 36.91 37.04 36.16 36.21 294,696 -0.68(-1.84%)
Mar 27, 2018 37.32 37.55 36.66 36.89 344,819 -0.39(-1.05%)
Mar 26, 2018 37.04 37.31 36.59 37.28 218,160 +0.65(+1.77%)
Mar 23, 2018 37.05 37.46 36.54 36.63 337,408 -0.21(-0.57%)
Mar 22, 2018 37.22 37.39 36.78 36.84 312,556 -1.05(-2.77%)
Mar 21, 2018 37.06 38.13 37.02 37.89 474,314 +1.01(+2.74%)
Mar 20, 2018 36.78 37.13 36.78 36.88 137,603 +0.32(+0.88%)
Mar 19, 2018 37.04 37.06 36.35 36.56 364,691 -0.61(-1.64%)
Mar 16, 2018 36.81 37.32 36.78 37.17 224,843 +0.34(+0.92%)
Mar 15, 2018 37.18 37.32 36.55 36.83 234,687 -0.20(-0.54%)
Mar 14, 2018 37.38 37.49 36.96 37.03 291,636 -0.22(-0.59%)
Mar 13, 2018 37.57 37.79 37.11 37.25 235,215 -0.26(-0.69%)
Mar 12, 2018 37.49 37.78 37.32 37.51 203,532 +0.02(+0.05%)
Mar 09, 2018 37.05 37.54 37.05 37.49 233,509 +0.69(+1.88%)
Mar 08, 2018 36.92 37.00 36.55 36.80 260,395 -0.02(-0.05%)
Mar 07, 2018 37.13 36.50 36.82 308,908 -0.33(-0.89%)
Mar 06, 2018 37.34 37.49 36.98 37.15 147,535 +0.00(+0.00%)
Mar 05, 2018 36.50 37.26 36.50 37.15 462,425 +0.43(+1.17%)
Mar 02, 2018 36.24 36.83 35.95 36.72 771,535 +0.24(+0.66%)
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.