US Energy Ishares ETF (NY: IYE )

25.82 USD -0.14 (-0.54%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 43.70 43.94 43.43 43.60 1,914,235 -0.35(-0.80%)
Mar 30, 2015 43.54 44.07 43.49 43.95 25,088,562 +0.89(+2.07%)
Mar 27, 2015 43.33 43.33 42.94 43.06 375,745 -0.36(-0.83%)
Mar 26, 2015 43.95 44.03 43.25 43.42 515,460 -0.01(-0.02%)
Mar 25, 2015 43.23 43.75 43.14 43.43 559,016 +0.25(+0.58%)
Mar 24, 2015 43.65 43.65 43.18 43.18 562,415 -0.31(-0.71%)
Mar 23, 2015 43.68 44.02 43.49 43.49 565,182 -0.14(-0.32%)
Mar 20, 2015 43.46 43.88 43.31 43.63 705,159 +0.61(+1.42%)
Mar 19, 2015 43.27 43.42 42.94 43.02 1,096,733 -0.74(-1.69%)
Mar 18, 2015 42.24 44.00 42.22 43.76 1,068,271 +1.23(+2.89%)
Mar 17, 2015 42.49 42.72 42.28 42.53 493,721 -0.19(-0.44%)
Mar 16, 2015 42.03 42.76 41.85 42.72 559,068 +0.51(+1.21%)
Mar 13, 2015 42.20 42.28 41.76 42.21 1,494,969 -0.21(-0.50%)
Mar 12, 2015 42.79 42.95 42.41 42.42 3,025,312 -0.21(-0.49%)
Mar 11, 2015 42.68 42.84 42.37 42.63 857,625 +0.13(+0.31%)
Mar 10, 2015 42.72 43.03 42.50 42.50 698,932 -0.65(-1.51%)
Mar 09, 2015 43.36 43.88 43.14 43.15 446,892 -0.25(-0.58%)
Mar 06, 2015 43.89 44.10 43.33 43.40 957,735 -0.77(-1.74%)
Mar 05, 2015 44.35 44.35 44.14 44.17 366,971 -0.26(-0.59%)
Mar 04, 2015 44.56 44.52 43.96 44.43 560,653 -0.09(-0.20%)
Mar 03, 2015 44.37 44.76 44.18 44.52 965,490 +0.18(+0.41%)
Mar 02, 2015 44.68 44.68 43.94 44.34 688,427 -0.35(-0.78%)
Feb 27, 2015 44.99 45.02 44.65 44.69 491,328 -0.13(-0.29%)
Feb 26, 2015 45.40 45.40 44.59 44.82 668,514 -0.77(-1.69%)
Feb 25, 2015 45.39 45.68 45.17 45.59 492,778 +0.26(+0.57%)
Feb 24, 2015 45.55 45.55 45.11 45.33 564,649 +0.12(+0.27%)
Feb 23, 2015 44.92 45.58 44.89 45.21 1,182,064 -0.25(-0.55%)
Feb 20, 2015 45.69 45.77 45.09 45.46 982,061 -0.19(-0.42%)
Feb 19, 2015 45.00 45.95 44.78 45.65 952,430 -0.31(-0.67%)
Feb 18, 2015 46.18 46.34 45.86 45.96 1,207,593 -0.59(-1.27%)
Feb 17, 2015 46.24 46.63 45.94 46.55 867,719 +0.08(+0.17%)
Feb 13, 2015 45.96 46.47 46.47 46.47 1,367,800 +0.95(+2.09%)
Feb 12, 2015 45.47 45.73 45.21 45.52 713,604 +0.65(+1.45%)
Feb 11, 2015 44.63 45.02 44.34 44.87 733,684 -0.28(-0.62%)
Feb 10, 2015 45.40 45.41 44.42 45.15 756,561 -0.13(-0.29%)
Feb 09, 2015 45.39 45.78 45.17 45.28 1,314,225 +0.08(+0.18%)
Feb 06, 2015 45.62 45.62 45.01 45.20 2,151,826 +0.01(+0.02%)
Feb 05, 2015 45.11 45.42 44.75 45.19 1,004,878 +0.70(+1.57%)
Feb 04, 2015 44.73 44.88 44.12 44.49 1,732,563 -0.79(-1.74%)
Feb 03, 2015 44.52 45.47 44.42 45.28 2,117,244 +1.28(+2.91%)
Feb 02, 2015 43.20 44.00 42.96 44.00 1,237,601 +1.28(+3.00%)
Jan 30, 2015 42.02 43.18 41.73 42.72 1,782,869 +0.40(+0.95%)
Jan 29, 2015 42.47 42.59 41.41 42.32 995,290 +0.09(+0.21%)
Jan 28, 2015 43.87 43.87 42.17 42.23 1,280,719 -1.77(-4.02%)
Jan 27, 2015 43.69 44.18 43.55 44.00 726,416 +0.00(+0.00%)
Jan 26, 2015 43.47 44.08 43.14 44.00 743,463 +0.62(+1.43%)
Jan 23, 2015 43.54 43.98 43.34 43.38 811,733 -0.36(-0.82%)
Jan 22, 2015 43.84 43.89 43.00 43.74 842,015 +0.19(+0.44%)
Jan 21, 2015 43.03 43.57 42.80 43.55 1,007,744 +0.83(+1.94%)
Jan 20, 2015 42.53 42.74 41.95 42.72 842,959 +0.02(+0.05%)
Jan 16, 2015 41.55 42.73 41.55 42.70 1,323,043 +1.33(+3.21%)
Jan 15, 2015 42.42 42.50 41.33 41.37 1,318,509 -0.54(-1.29%)
Jan 14, 2015 41.29 41.98 40.71 41.91 1,329,628 +0.13(+0.31%)
Jan 13, 2015 42.21 42.56 41.38 41.78 1,087,770 -0.32(-0.76%)
Jan 12, 2015 42.81 42.81 41.86 42.10 1,007,006 -1.27(-2.93%)
Jan 09, 2015 43.73 43.75 42.92 43.37 601,406 -0.34(-0.78%)
Jan 08, 2015 43.11 43.71 42.89 43.71 890,554 +1.02(+2.39%)
Jan 07, 2015 43.08 43.28 42.42 42.69 913,520 +0.13(+0.31%)
Jan 06, 2015 43.02 43.48 42.29 42.56 1,247,823 -0.62(-1.44%)
Jan 05, 2015 44.32 44.35 42.98 43.18 1,693,493 -1.85(-4.11%)
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.