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 (%)
Feb 28, 2019 28.69 28.69 28.20 28.38 474,018 -0.29(-1.00%)
Feb 27, 2019 28.66 28.95 28.51 28.67 480,780 +0.14(+0.48%)
Feb 26, 2019 28.64 28.81 28.53 28.53 423,144 -0.14(-0.50%)
Feb 25, 2019 28.55 28.79 28.55 28.67 429,763 +0.04(+0.14%)
Feb 22, 2019 28.80 28.83 28.50 28.63 616,722 +0.09(+0.31%)
Feb 21, 2019 28.91 29.00 28.46 28.55 526,022 -0.48(-1.65%)
Feb 20, 2019 28.85 29.15 28.84 29.03 542,779 +0.13(+0.44%)
Feb 19, 2019 28.67 29.02 28.62 28.90 539,503 +0.08(+0.28%)
Feb 15, 2019 28.63 28.82 28.59 28.82 604,847 +0.50(+1.78%)
Feb 14, 2019 28.15 28.53 28.08 28.31 1,700,277 +0.08(+0.28%)
Feb 13, 2019 27.97 28.45 27.97 28.23 424,032 +0.37(+1.32%)
Feb 12, 2019 27.90 28.03 27.75 27.87 363,764 +0.35(+1.28%)
Feb 11, 2019 27.23 27.56 27.17 27.51 531,416 +0.15(+0.56%)
Feb 08, 2019 27.36 27.47 26.91 27.36 759,590 -0.13(-0.47%)
Feb 07, 2019 27.98 28.03 27.24 27.49 1,174,526 -0.64(-2.28%)
Feb 06, 2019 28.19 28.30 28.11 28.13 515,686 -0.20(-0.71%)
Feb 05, 2019 28.35 28.42 28.21 28.33 987,546 -0.02(-0.06%)
Feb 04, 2019 28.09 28.35 27.86 28.35 770,726 +0.09(+0.31%)
Feb 01, 2019 28.06 28.43 27.99 28.26 490,977 +0.46(+1.67%)
Jan 31, 2019 27.74 27.93 27.59 27.79 569,338 +0.13(+0.46%)
Jan 30, 2019 27.44 27.75 27.28 27.67 728,678 +0.41(+1.50%)
Jan 29, 2019 27.35 27.44 27.24 27.26 1,559,488 +0.10(+0.35%)
Jan 28, 2019 27.10 27.19 26.87 27.16 656,624 -0.30(-1.11%)
Jan 25, 2019 27.30 27.62 27.29 27.47 457,979 +0.38(+1.39%)
Jan 24, 2019 26.87 27.33 26.78 27.09 485,200 +0.15(+0.56%)
Jan 23, 2019 27.33 27.37 26.74 26.94 658,580 -0.28(-1.03%)
Jan 22, 2019 27.57 27.61 27.16 27.22 755,052 -0.66(-2.35%)
Jan 18, 2019 27.70 27.89 27.51 27.87 560,724 +0.51(+1.87%)
Jan 17, 2019 26.90 27.46 26.83 27.36 407,525 +0.26(+0.97%)
Jan 16, 2019 27.08 27.31 27.01 27.10 387,845 -0.02(-0.09%)
Jan 15, 2019 27.15 27.35 27.02 27.12 614,239 +0.10(+0.38%)
Jan 14, 2019 26.82 27.13 26.80 27.02 586,636 -0.06(-0.24%)
Jan 11, 2019 27.10 27.16 26.84 27.08 403,106 -0.18(-0.65%)
Jan 10, 2019 26.99 27.27 26.82 27.26 634,937 +0.06(+0.24%)
Jan 09, 2019 27.07 27.27 26.84 27.19 1,156,523 +0.41(+1.52%)
Jan 08, 2019 26.90 26.97 26.60 26.79 801,802 +0.24(+0.90%)
Jan 07, 2019 26.26 26.71 25.99 26.55 1,035,801 +0.41(+1.56%)
Jan 04, 2019 25.63 26.17 25.51 26.14 879,710 +0.93(+3.68%)
Jan 03, 2019 25.51 25.62 24.91 25.21 1,319,958 -0.25(-0.97%)
Jan 02, 2019 24.66 25.60 24.43 25.46 1,224,651 +0.53(+2.12%)
Dec 31, 2018 24.99 25.13 24.63 24.93 2,282,647 +0.14(+0.58%)
Dec 28, 2018 25.10 25.23 24.67 24.79 2,062,657 -0.26(-1.02%)
Dec 27, 2018 24.45 25.06 24.05 25.04 3,178,753 +0.14(+0.58%)
Dec 26, 2018 23.65 24.91 23.19 24.90 2,662,169 +1.48(+6.32%)
Dec 24, 2018 24.10 24.23 23.40 23.42 1,686,049 -0.98(-4.03%)
Dec 21, 2018 24.61 25.07 24.21 24.40 2,704,503 -0.25(-1.01%)
Dec 20, 2018 25.07 25.47 24.53 24.65 3,817,982 -0.73(-2.87%)
Dec 19, 2018 25.87 26.28 25.19 25.38 2,092,449 -0.34(-1.31%)
Dec 18, 2018 26.31 26.40 25.58 25.71 1,366,370 -0.62(-2.34%)
Dec 17, 2018 26.82 27.02 26.16 26.33 1,347,408 -0.52(-1.93%)
Dec 14, 2018 27.32 27.46 26.74 26.85 1,319,775 -0.69(-2.51%)
Dec 13, 2018 27.43 27.72 27.28 27.54 1,500,216 +0.06(+0.20%)
Dec 12, 2018 27.78 28.01 27.46 27.48 1,075,936 +0.12(+0.44%)
Dec 11, 2018 27.80 27.83 27.09 27.36 1,369,678 +0.00(+0.00%)
Dec 10, 2018 27.65 27.76 26.75 27.36 1,405,842 -0.47(-1.68%)
Dec 07, 2018 28.49 28.93 27.78 27.83 1,559,413 -0.16(-0.57%)
Dec 06, 2018 27.93 28.01 27.36 27.99 1,715,126 -0.54(-1.89%)
Dec 04, 2018 29.48 29.49 28.48 28.53 1,034,952 -0.87(-2.95%)
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.