US Energy Ishares ETF (NY: IYE )

49.40 +0.50 (+1.02%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 27.27 27.35 27.06 27.22 947,676 +0.13(+0.48%)
Jun 29, 2017 27.11 27.41 27.05 27.09 938,396 +0.05(+0.17%)
Jun 28, 2017 26.96 27.22 26.93 27.04 690,438 +0.15(+0.54%)
Jun 27, 2017 27.02 27.18 26.90 26.90 544,376 -0.04(-0.15%)
Jun 26, 2017 27.07 27.14 26.83 26.94 425,662 -0.05(-0.17%)
Jun 23, 2017 26.76 27.01 26.70 26.98 452,502 +0.22(+0.83%)
Jun 22, 2017 26.82 27.01 26.65 26.76 2,023,583 +0.01(+0.03%)
Jun 21, 2017 27.13 27.31 26.63 26.76 1,531,935 -0.45(-1.65%)
Jun 20, 2017 27.29 27.30 26.91 27.21 925,376 -0.37(-1.35%)
Jun 19, 2017 27.71 27.75 27.52 27.58 669,742 -0.16(-0.58%)
Jun 16, 2017 27.46 27.74 27.29 27.74 677,116 +0.46(+1.68%)
Jun 15, 2017 27.40 27.56 27.18 27.28 1,739,628 -0.25(-0.91%)
Jun 14, 2017 28.01 28.04 27.36 27.53 1,128,560 -0.59(-2.09%)
Jun 13, 2017 27.96 28.15 27.83 28.12 1,477,720 +0.24(+0.85%)
Jun 12, 2017 27.89 28.17 27.82 27.88 1,623,975 +0.18(+0.63%)
Jun 09, 2017 27.08 27.79 27.08 27.71 1,670,377 +0.71(+2.63%)
Jun 08, 2017 27.01 27.23 26.98 27.00 817,290 -0.09(-0.34%)
Jun 07, 2017 27.44 27.59 26.95 27.09 938,220 -0.47(-1.71%)
Jun 06, 2017 27.18 27.61 27.14 27.56 1,126,873 +0.32(+1.18%)
Jun 05, 2017 27.08 27.34 27.08 27.24 542,015 +0.08(+0.28%)
Jun 02, 2017 27.38 27.40 27.07 27.17 1,223,842 -0.37(-1.36%)
Jun 01, 2017 27.33 27.63 27.27 27.54 796,092 +0.21(+0.78%)
May 31, 2017 27.28 27.40 27.17 27.33 1,532,402 -0.11(-0.42%)
May 30, 2017 27.69 27.69 27.44 27.44 649,359 -0.38(-1.37%)
May 26, 2017 27.85 27.89 27.69 27.82 336,839 +0.01(+0.03%)
May 25, 2017 28.33 28.59 27.74 27.82 657,156 -0.56(-1.99%)
May 24, 2017 28.49 28.57 28.24 28.38 354,260 -0.11(-0.40%)
May 23, 2017 28.50 28.56 28.39 28.49 263,549 +0.04(+0.13%)
May 22, 2017 28.68 28.68 28.36 28.46 258,208 -0.08(-0.29%)
May 19, 2017 28.27 28.60 28.24 28.54 426,346 +0.39(+1.38%)
May 18, 2017 28.03 28.29 27.92 28.15 590,098 -0.02(-0.08%)
May 17, 2017 28.30 28.52 28.16 28.17 751,487 -0.30(-1.04%)
May 16, 2017 28.72 28.72 28.36 28.47 379,912 -0.12(-0.43%)
May 15, 2017 28.83 28.87 28.52 28.59 620,972 +0.20(+0.70%)
May 12, 2017 28.44 28.50 28.30 28.40 530,497 -0.07(-0.24%)
May 11, 2017 28.65 28.69 28.42 28.46 652,814 -0.07(-0.24%)
May 10, 2017 28.33 28.65 28.29 28.53 782,120 +0.39(+1.38%)
May 09, 2017 28.40 28.42 28.04 28.14 979,700 -0.25(-0.89%)
May 08, 2017 28.20 28.43 28.14 28.40 734,306 +0.18(+0.65%)
May 05, 2017 27.72 28.23 27.69 28.21 1,107,653 +0.56(+2.01%)
May 04, 2017 28.08 28.09 27.51 27.66 2,143,551 -0.62(-2.21%)
May 03, 2017 28.13 28.40 28.05 28.28 1,074,001 +0.11(+0.38%)
May 02, 2017 28.40 28.49 28.06 28.17 584,911 -0.16(-0.57%)
May 01, 2017 28.41 28.46 28.27 28.33 388,685 -0.08(-0.30%)
Apr 28, 2017 28.68 28.68 28.38 28.42 472,684 +0.02(+0.08%)
Apr 27, 2017 28.56 28.56 28.11 28.40 630,654 -0.34(-1.19%)
Apr 26, 2017 28.66 29.12 28.66 28.74 855,944 -0.09(-0.32%)
Apr 25, 2017 28.61 28.88 28.54 28.83 1,118,201 +0.30(+1.04%)
Apr 24, 2017 28.57 28.67 28.46 28.53 702,575 +0.15(+0.54%)
Apr 21, 2017 28.43 28.52 28.24 28.38 1,194,507 -0.14(-0.48%)
Apr 20, 2017 28.49 28.72 28.45 28.52 1,288,277 +0.11(+0.40%)
Apr 19, 2017 28.95 28.96 28.32 28.40 981,444 -0.43(-1.48%)
Apr 18, 2017 28.97 29.17 28.77 28.83 881,347 -0.26(-0.89%)
Apr 17, 2017 29.04 29.13 28.97 29.09 896,986 +0.06(+0.21%)
Apr 13, 2017 29.58 29.63 28.98 29.03 1,427,799 -0.56(-1.91%)
Apr 12, 2017 29.72 29.97 29.52 29.59 846,151 -0.18(-0.59%)
Apr 11, 2017 29.76 29.79 29.44 29.77 713,653 -0.02(-0.05%)
Apr 10, 2017 29.72 29.89 29.62 29.78 833,196 +0.27(+0.90%)
Apr 07, 2017 29.67 29.73 29.48 29.52 1,128,190 -0.14(-0.49%)
Apr 06, 2017 29.54 29.71 29.44 29.66 526,808 +0.28(+0.96%)
Apr 05, 2017 29.77 30.03 29.36 29.38 1,306,210 -0.17(-0.57%)
Apr 04, 2017 29.36 29.55 29.10 29.55 770,850 +0.22(+0.75%)
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.