Skip to main content

US Energy Ishares ETF (NY: IYE )

46.21 -0.45 (-0.96%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 31.29 31.29 31.29 0 -0.08(-0.26%)
Dec 29, 2016 31.48 31.49 31.30 31.37 678,323 -0.11(-0.33%)
Dec 28, 2016 31.84 31.87 31.44 31.48 559,955 -0.29(-0.92%)
Dec 27, 2016 31.80 31.89 31.74 31.77 664,959 +0.06(+0.19%)
Dec 23, 2016 31.71 31.71 31.71 0 -0.03(-0.10%)
Dec 22, 2016 31.62 31.82 31.58 31.74 644,110 +0.11(+0.33%)
Dec 21, 2016 31.68 31.77 31.54 31.63 1,048,465 +0.08(+0.24%)
Dec 20, 2016 31.80 31.85 31.51 31.56 647,010 -0.08(-0.26%)
Dec 19, 2016 31.81 31.84 31.58 31.64 1,527,120 -0.14(-0.45%)
Dec 16, 2016 31.81 31.84 31.64 31.78 1,199,361 +0.19(+0.59%)
Dec 15, 2016 31.33 31.69 31.19 31.60 1,097,639 +0.10(+0.31%)
Dec 14, 2016 32.00 32.12 31.42 31.50 1,866,717 -0.72(-2.23%)
Dec 13, 2016 32.10 32.42 31.77 32.22 1,610,476 +0.39(+1.22%)
Dec 12, 2016 32.47 32.47 31.71 31.83 1,211,375 +0.20(+0.64%)
Dec 09, 2016 31.67 31.68 31.46 31.63 959,570 +0.08(+0.26%)
Dec 08, 2016 31.45 31.55 31.19 31.54 1,200,755 +0.21(+0.67%)
Dec 07, 2016 31.03 31.36 31.03 31.33 2,144,420 +0.19(+0.63%)
Dec 06, 2016 30.95 31.23 30.78 31.14 2,073,877 -0.02(-0.07%)
Dec 05, 2016 31.18 31.40 31.06 31.16 1,142,990 +0.25(+0.80%)
Dec 02, 2016 30.79 31.05 30.73 30.91 1,386,140 +0.07(+0.22%)
Dec 01, 2016 31.24 31.42 30.81 30.85 5,016,761 +0.06(+0.19%)
Nov 30, 2016 30.25 31.02 30.24 30.79 3,437,251 +1.57(+5.39%)
Nov 29, 2016 29.15 29.36 28.91 29.21 1,986,814 -0.31(-1.07%)
Nov 28, 2016 30.15 30.17 29.53 29.53 1,891,827 -0.47(-1.57%)
Nov 25, 2016 30.00 30.05 29.84 30.00 317,953 -0.16(-0.52%)
Nov 23, 2016 30.16 30.16 30.16 0 +0.14(+0.47%)
Nov 22, 2016 30.02 30.18 29.65 30.01 2,402,818 -0.01(-0.05%)
Nov 21, 2016 29.74 30.06 29.74 30.03 2,014,259 +0.67(+2.30%)
Nov 18, 2016 29.34 29.49 29.18 29.36 1,314,216 +0.14(+0.49%)
Nov 17, 2016 29.61 29.82 29.14 29.21 1,255,394 -0.19(-0.66%)
Nov 16, 2016 29.53 29.72 29.30 29.41 1,105,098 -0.21(-0.71%)
Nov 15, 2016 29.03 29.62 29.03 29.62 2,426,667 +0.79(+2.73%)
Nov 14, 2016 28.58 28.83 28.40 28.83 1,087,185 +0.13(+0.47%)
Nov 11, 2016 29.02 29.03 28.43 28.70 2,005,545 -0.44(-1.52%)
Nov 10, 2016 29.09 29.39 28.93 29.14 2,783,006 +0.04(+0.13%)
Nov 09, 2016 28.67 29.24 28.35 29.10 2,680,502 +0.55(+1.92%)
Nov 08, 2016 28.40 28.73 28.34 28.55 1,314,010 +0.06(+0.21%)
Nov 07, 2016 28.25 28.52 28.25 28.49 1,348,888 +0.58(+2.07%)
Nov 04, 2016 27.98 28.16 27.72 27.92 2,021,212 -0.13(-0.48%)
Nov 03, 2016 27.96 28.14 27.81 28.05 1,383,225 +0.13(+0.46%)
Nov 02, 2016 28.00 28.09 27.62 27.92 1,814,361 -0.31(-1.09%)
Nov 01, 2016 28.41 28.54 27.95 28.23 5,068,838 +0.03(+0.11%)
Oct 31, 2016 28.50 28.61 28.19 28.20 1,127,951 -0.38(-1.34%)
Oct 28, 2016 28.70 29.06 28.43 28.58 1,608,972 -0.17(-0.57%)
Oct 27, 2016 28.98 29.03 28.74 28.75 1,270,328 -0.10(-0.34%)
Oct 26, 2016 28.52 28.97 28.49 28.85 1,363,431 +0.06(+0.21%)
Oct 25, 2016 28.97 29.27 28.77 28.79 1,163,112 -0.19(-0.65%)
Oct 24, 2016 29.10 29.17 28.68 28.97 855,171 -0.09(-0.31%)
Oct 21, 2016 29.05 29.12 28.88 29.06 1,047,951 -0.20(-0.69%)
Oct 20, 2016 28.99 29.36 28.97 29.27 1,008,077 -0.06(-0.20%)
Oct 19, 2016 29.09 29.51 29.09 29.33 1,166,587 +0.46(+1.58%)
Oct 18, 2016 29.05 29.12 28.77 28.87 1,067,837 +0.08(+0.29%)
Oct 17, 2016 28.93 29.01 28.64 28.79 1,203,865 -0.13(-0.44%)
Oct 14, 2016 29.24 29.33 28.89 28.91 1,172,675 -0.16(-0.54%)
Oct 13, 2016 29.04 29.21 28.70 29.07 1,246,454 -0.16(-0.56%)
Oct 12, 2016 29.24 29.35 29.01 29.24 1,352,259 -0.12(-0.41%)
Oct 11, 2016 29.64 29.66 29.23 29.36 1,195,251 -0.37(-1.24%)
Oct 10, 2016 29.46 29.83 29.45 29.72 852,077 +0.48(+1.64%)
Oct 07, 2016 29.39 29.53 29.15 29.24 1,579,857 -0.14(-0.48%)
Oct 06, 2016 29.41 29.55 29.14 29.39 1,028,451 +0.05(+0.15%)
Oct 05, 2016 29.16 29.46 29.16 29.34 1,322,326 +0.42(+1.45%)
Oct 04, 2016 29.22 29.31 28.79 28.92 1,619,642 -0.27(-0.92%)
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.