US Energy Ishares ETF (NY: IYE )

49.40 +0.50 (+1.02%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 24.79 25.08 25.08 25.08 1,458,866 +0.12(+0.47%)
Dec 30, 2015 25.00 25.34 24.94 24.96 1,385,615 -0.39(-1.52%)
Dec 29, 2015 25.60 25.68 25.20 25.34 941,338 +0.17(+0.68%)
Dec 28, 2015 25.26 25.33 25.06 25.17 1,390,569 -0.50(-1.93%)
Dec 24, 2015 25.92 25.67 25.67 25.67 592,322 -0.25(-0.96%)
Dec 23, 2015 25.27 25.93 25.21 25.92 3,938,794 +1.09(+4.38%)
Dec 22, 2015 24.62 24.94 24.49 24.83 2,050,611 +0.30(+1.23%)
Dec 21, 2015 24.58 24.74 24.29 24.53 1,833,177 -0.01(-0.03%)
Dec 18, 2015 24.93 24.98 24.54 24.54 2,125,340 -0.45(-1.79%)
Dec 17, 2015 25.65 25.68 24.97 24.99 3,658,433 -0.64(-2.50%)
Dec 16, 2015 25.70 25.96 25.36 25.63 3,635,560 -0.18(-0.71%)
Dec 15, 2015 25.38 25.89 25.38 25.81 3,780,796 +0.74(+2.96%)
Dec 14, 2015 24.79 25.21 24.56 25.07 3,222,931 +0.15(+0.59%)
Dec 11, 2015 25.43 25.52 24.90 24.92 2,357,404 -0.91(-3.53%)
Dec 10, 2015 25.60 26.16 25.51 25.83 1,450,475 +0.21(+0.80%)
Dec 09, 2015 25.37 26.21 25.30 25.63 2,170,946 +0.33(+1.31%)
Dec 08, 2015 25.12 25.69 24.79 25.29 2,861,607 -0.33(-1.29%)
Dec 07, 2015 26.02 26.06 25.29 25.63 2,152,720 -1.01(-3.78%)
Dec 04, 2015 26.53 26.79 26.15 26.63 2,028,950 -0.20(-0.74%)
Dec 03, 2015 27.51 27.54 26.70 26.83 1,358,291 -0.51(-1.86%)
Dec 02, 2015 28.01 28.15 27.28 27.34 1,445,089 -0.90(-3.20%)
Dec 01, 2015 28.05 28.25 28.00 28.24 640,642 +0.21(+0.73%)
Nov 30, 2015 28.03 28.29 27.94 28.04 973,818 +0.12(+0.45%)
Nov 27, 2015 27.90 28.05 27.83 27.91 283,780 -0.24(-0.86%)
Nov 25, 2015 28.14 28.15 28.15 28.15 674,602 -0.21(-0.73%)
Nov 24, 2015 27.82 28.48 27.82 28.36 1,184,015 +0.64(+2.31%)
Nov 23, 2015 27.43 27.88 27.35 27.72 397,807 +0.18(+0.64%)
Nov 20, 2015 27.85 27.99 27.51 27.54 389,897 -0.27(-0.98%)
Nov 19, 2015 28.05 28.20 27.63 27.82 703,243 -0.40(-1.41%)
Nov 18, 2015 27.90 28.25 27.69 28.21 774,386 +0.46(+1.67%)
Nov 17, 2015 27.95 28.11 27.68 27.75 587,270 -0.33(-1.18%)
Nov 16, 2015 27.14 28.10 27.14 28.08 590,271 +0.93(+3.44%)
Nov 13, 2015 27.18 27.38 26.85 27.15 745,855 -0.12(-0.46%)
Nov 12, 2015 27.58 27.74 27.25 27.27 1,054,476 -0.69(-2.47%)
Nov 11, 2015 28.57 28.57 27.89 27.96 333,959 -0.60(-2.08%)
Nov 10, 2015 28.44 28.76 28.26 28.56 447,681 +0.10(+0.36%)
Nov 09, 2015 28.71 29.01 28.37 28.46 372,540 -0.32(-1.10%)
Nov 06, 2015 28.67 28.88 28.37 28.77 605,552 -0.13(-0.46%)
Nov 05, 2015 29.04 29.40 28.81 28.90 1,004,917 -0.34(-1.16%)
Nov 04, 2015 29.57 29.60 29.03 29.24 818,704 -0.28(-0.95%)
Nov 03, 2015 28.98 29.71 28.94 29.52 1,348,566 +0.72(+2.50%)
Nov 02, 2015 27.99 28.93 27.95 28.80 885,405 +0.64(+2.27%)
Oct 30, 2015 28.04 28.43 27.76 28.16 767,979 +0.22(+0.79%)
Oct 29, 2015 27.71 28.24 27.67 27.94 586,221 +0.11(+0.40%)
Oct 28, 2015 27.30 27.99 27.18 27.83 942,479 +0.66(+2.44%)
Oct 27, 2015 27.21 27.26 26.91 27.17 732,693 -0.33(-1.20%)
Oct 26, 2015 28.10 28.10 27.50 27.50 722,045 -0.71(-2.50%)
Oct 23, 2015 28.11 28.44 27.94 28.21 917,776 -0.07(-0.26%)
Oct 22, 2015 27.91 28.31 27.88 28.28 1,424,369 +0.55(+1.99%)
Oct 21, 2015 27.97 28.10 27.70 27.73 975,076 -0.36(-1.28%)
Oct 20, 2015 27.98 28.24 27.82 28.09 640,181 +0.10(+0.34%)
Oct 19, 2015 28.30 28.32 27.88 27.99 806,323 -0.60(-2.11%)
Oct 16, 2015 28.68 28.76 28.24 28.60 956,998 +0.01(+0.03%)
Oct 15, 2015 28.02 28.59 27.86 28.59 772,879 +0.49(+1.73%)
Oct 14, 2015 27.76 28.20 27.74 28.10 803,463 +0.26(+0.95%)
Oct 13, 2015 27.85 28.24 27.74 27.84 766,332 -0.25(-0.89%)
Oct 12, 2015 28.49 28.50 27.84 28.09 654,868 -0.39(-1.37%)
Oct 09, 2015 28.76 28.76 28.30 28.48 1,101,131 -0.20(-0.69%)
Oct 08, 2015 28.08 28.75 27.88 28.68 1,025,827 +0.55(+1.96%)
Oct 07, 2015 28.07 28.44 27.51 28.12 1,021,277 +0.37(+1.32%)
Oct 06, 2015 27.21 27.93 27.04 27.76 1,520,937 +0.65(+2.39%)
Oct 05, 2015 26.63 27.17 26.59 27.11 1,484,758 +0.78(+2.96%)
Oct 02, 2015 24.99 26.33 24.95 26.33 1,188,435 +1.07(+4.25%)
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.