US Energy Ishares ETF (NY: IYE )

46.50 +0.21 (+0.45%)
Streaming Delayed Price Updated: 3:38 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 29.20 29.33 29.03 29.19 927,871 -0.06(-0.21%)
Mar 30, 2017 29.31 29.44 29.11 29.25 1,173,231 +0.08(+0.29%)
Mar 29, 2017 28.78 29.19 28.69 29.17 1,211,805 +0.40(+1.40%)
Mar 28, 2017 28.46 28.84 28.35 28.77 1,066,011 +0.40(+1.42%)
Mar 27, 2017 28.15 28.44 28.15 28.37 1,349,399 -0.11(-0.37%)
Mar 24, 2017 28.62 28.69 28.44 28.47 1,331,951 -0.12(-0.41%)
Mar 23, 2017 28.64 28.82 28.56 28.59 1,029,770 -0.11(-0.37%)
Mar 22, 2017 28.62 28.82 28.53 28.70 1,625,695 -0.04(-0.13%)
Mar 21, 2017 29.02 29.12 28.66 28.73 1,300,423 -0.25(-0.86%)
Mar 20, 2017 28.91 29.02 28.75 28.98 764,873 -0.06(-0.21%)
Mar 17, 2017 29.15 29.21 29.02 29.04 944,969 +0.01(+0.03%)
Mar 16, 2017 29.27 29.28 28.97 29.03 998,566 -0.19(-0.64%)
Mar 15, 2017 28.83 29.29 28.73 29.22 1,083,861 +0.64(+2.24%)
Mar 14, 2017 28.68 28.70 28.33 28.58 1,629,844 -0.35(-1.20%)
Mar 13, 2017 28.86 29.08 28.83 28.93 1,081,225 +0.00(+0.00%)
Mar 10, 2017 29.18 29.19 28.76 28.93 1,079,256 -0.03(-0.10%)
Mar 09, 2017 28.65 28.97 28.47 28.96 1,470,597 +0.18(+0.63%)
Mar 08, 2017 29.46 29.60 28.77 28.78 1,878,086 -0.79(-2.67%)
Mar 07, 2017 29.94 29.99 29.55 29.57 863,627 -0.26(-0.88%)
Mar 06, 2017 29.71 29.86 29.60 29.83 988,369 +0.09(+0.30%)
Mar 03, 2017 29.87 29.98 29.70 29.74 600,428 -0.11(-0.35%)
Mar 02, 2017 29.96 30.14 29.83 29.85 544,476 -0.30(-1.00%)
Mar 01, 2017 29.74 30.24 29.73 30.15 1,010,911 +0.64(+2.17%)
Feb 28, 2017 29.50 29.66 29.44 29.51 1,040,421 -0.11(-0.38%)
Feb 27, 2017 29.40 29.72 29.34 29.62 2,607,868 +0.29(+1.00%)
Feb 24, 2017 29.46 29.53 29.22 29.33 891,046 -0.32(-1.07%)
Feb 23, 2017 29.81 29.87 29.46 29.64 764,422 +0.15(+0.51%)
Feb 22, 2017 29.87 29.87 29.49 29.49 698,145 -0.50(-1.68%)
Feb 21, 2017 30.03 30.13 29.93 30.00 765,592 +0.23(+0.76%)
Feb 17, 2017 29.77 29.77 29.77 0 -0.17(-0.55%)
Feb 16, 2017 30.38 30.44 29.92 29.94 780,309 -0.44(-1.44%)
Feb 15, 2017 30.39 30.53 30.28 30.38 922,650 -0.11(-0.37%)
Feb 14, 2017 30.40 30.50 30.12 30.49 844,380 +0.11(+0.35%)
Feb 13, 2017 30.29 30.40 30.22 30.38 796,745 +0.04(+0.12%)
Feb 10, 2017 30.36 30.50 30.25 30.35 2,673,861 +0.26(+0.88%)
Feb 09, 2017 29.98 30.17 29.94 30.08 779,804 +0.28(+0.93%)
Feb 08, 2017 29.61 29.85 29.31 29.80 1,218,229 +0.05(+0.15%)
Feb 07, 2017 30.09 30.20 29.62 29.76 1,045,093 -0.43(-1.42%)
Feb 06, 2017 30.49 30.56 30.12 30.19 838,808 -0.30(-0.99%)
Feb 03, 2017 30.26 30.62 30.16 30.49 1,187,688 +0.28(+0.92%)
Feb 02, 2017 30.11 30.26 29.86 30.21 3,980,692 +0.20(+0.65%)
Feb 01, 2017 30.36 30.45 29.84 30.01 4,831,903 -0.22(-0.72%)
Jan 31, 2017 30.29 30.33 29.95 30.23 1,280,193 +0.00(+0.00%)
Jan 30, 2017 30.74 30.74 30.08 30.23 1,124,374 -0.60(-1.93%)
Jan 27, 2017 30.93 30.99 30.73 30.83 711,569 -0.32(-1.02%)
Jan 26, 2017 31.24 31.28 31.08 31.14 425,295 +0.01(+0.02%)
Jan 25, 2017 30.99 31.23 30.96 31.14 638,569 +0.21(+0.68%)
Jan 24, 2017 30.74 31.06 30.68 30.93 602,884 +0.34(+1.11%)
Jan 23, 2017 30.81 30.86 30.47 30.59 844,873 -0.38(-1.24%)
Jan 20, 2017 31.02 31.12 30.86 30.97 473,968 +0.20(+0.64%)
Jan 19, 2017 30.94 31.02 30.74 30.77 759,401 -0.23(-0.75%)
Jan 18, 2017 30.96 31.11 30.91 31.01 806,576 -0.11(-0.36%)
Jan 17, 2017 31.05 31.20 31.00 31.12 778,239 +0.20(+0.66%)
Jan 13, 2017 30.92 30.92 30.92 0 -0.07(-0.22%)
Jan 12, 2017 31.32 31.33 30.90 30.99 648,612 -0.16(-0.51%)
Jan 11, 2017 30.93 31.20 30.78 31.14 1,084,877 +0.34(+1.10%)
Jan 10, 2017 31.05 31.12 30.78 30.80 635,575 -0.26(-0.85%)
Jan 09, 2017 31.34 31.35 31.05 31.07 841,055 -0.50(-1.57%)
Jan 06, 2017 31.66 31.66 31.35 31.57 475,002 +0.03(+0.10%)
Jan 05, 2017 31.73 31.79 31.40 31.54 1,252,742 -0.11(-0.36%)
Jan 04, 2017 31.72 31.76 31.53 31.65 1,095,427 -0.05(-0.14%)
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.