US Energy Ishares ETF (NY: IYE )

46.39 +0.10 (+0.22%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 28.66 28.67 28.15 28.18 904,862 -0.75(-2.60%)
Jul 30, 2015 29.03 29.12 28.77 28.93 1,060,216 -0.16(-0.55%)
Jul 29, 2015 28.56 29.11 28.50 29.09 1,961,675 +0.43(+1.49%)
Jul 28, 2015 27.90 28.79 27.86 28.66 1,686,542 +0.84(+3.02%)
Jul 27, 2015 27.92 28.14 27.69 27.82 1,701,979 -0.41(-1.46%)
Jul 24, 2015 28.84 28.84 28.13 28.24 974,374 -0.59(-2.04%)
Jul 23, 2015 28.93 29.09 28.61 28.82 955,332 -0.05(-0.18%)
Jul 22, 2015 29.03 29.15 28.83 28.87 2,034,572 -0.21(-0.72%)
Jul 21, 2015 29.08 29.38 29.00 29.08 1,474,962 +0.03(+0.10%)
Jul 20, 2015 29.43 29.50 29.03 29.06 1,559,579 -0.39(-1.33%)
Jul 17, 2015 29.77 29.77 29.35 29.45 1,785,060 -0.36(-1.19%)
Jul 16, 2015 29.95 30.05 29.75 29.80 1,103,791 -0.01(-0.05%)
Jul 15, 2015 30.28 30.35 29.72 29.82 1,222,904 -0.56(-1.84%)
Jul 14, 2015 29.95 30.45 29.95 30.37 1,315,710 +0.30(+0.99%)
Jul 13, 2015 30.01 30.16 29.91 30.08 1,516,104 +0.20(+0.68%)
Jul 10, 2015 29.90 30.09 29.75 29.87 1,043,053 +0.12(+0.41%)
Jul 09, 2015 29.97 30.15 29.75 29.75 1,287,927 +0.12(+0.40%)
Jul 08, 2015 30.06 30.24 29.51 29.63 837,419 -0.61(-2.02%)
Jul 07, 2015 29.85 30.35 29.48 30.24 1,070,382 +0.30(+1.02%)
Jul 06, 2015 29.97 30.24 29.84 29.94 792,298 -0.42(-1.38%)
Jul 02, 2015 30.32 30.36 30.36 30.36 568,466 +0.18(+0.60%)
Jul 01, 2015 30.74 30.80 30.16 30.18 1,383,329 -0.53(-1.72%)
Jun 30, 2015 30.87 30.87 30.53 30.71 621,758 +0.20(+0.67%)
Jun 29, 2015 30.73 30.89 30.50 30.50 1,173,720 -0.57(-1.84%)
Jun 26, 2015 31.00 31.11 30.83 31.08 862,449 +0.06(+0.19%)
Jun 25, 2015 31.37 31.40 31.02 31.02 605,321 -0.34(-1.10%)
Jun 24, 2015 31.50 31.66 31.36 31.36 476,425 -0.21(-0.66%)
Jun 23, 2015 31.43 31.61 31.37 31.57 719,841 +0.13(+0.41%)
Jun 22, 2015 31.40 31.46 31.21 31.44 719,132 +0.33(+1.06%)
Jun 19, 2015 31.18 31.42 31.11 31.11 868,799 -0.31(-0.98%)
Jun 18, 2015 31.49 31.68 31.40 31.42 1,089,042 -0.03(-0.09%)
Jun 17, 2015 31.69 31.80 31.29 31.45 1,043,736 -0.06(-0.18%)
Jun 16, 2015 31.31 31.52 31.19 31.51 996,026 +0.24(+0.78%)
Jun 15, 2015 31.14 31.35 31.04 31.26 634,733 -0.07(-0.23%)
Jun 12, 2015 31.56 31.56 31.30 31.34 731,954 -0.37(-1.18%)
Jun 11, 2015 31.87 31.95 31.67 31.71 588,252 -0.12(-0.38%)
Jun 10, 2015 31.81 31.90 31.72 31.83 738,616 +0.42(+1.33%)
Jun 09, 2015 31.60 31.81 31.41 31.41 905,839 -0.01(-0.05%)
Jun 08, 2015 31.52 31.65 31.36 31.43 1,104,520 -0.17(-0.52%)
Jun 05, 2015 31.26 31.85 31.21 31.59 1,002,287 +0.23(+0.73%)
Jun 04, 2015 31.64 31.67 31.31 31.36 1,098,769 -0.39(-1.22%)
Jun 03, 2015 31.85 32.14 31.75 31.75 802,436 -0.23(-0.72%)
Jun 02, 2015 31.84 32.13 31.72 31.98 527,545 +0.21(+0.66%)
Jun 01, 2015 31.90 31.92 31.72 31.77 454,134 -0.09(-0.27%)
May 29, 2015 31.81 32.03 31.75 31.86 751,347 -0.01(-0.02%)
May 28, 2015 31.83 31.90 31.66 31.87 1,004,284 -0.11(-0.34%)
May 27, 2015 31.95 32.26 31.80 31.98 18,185,634 -0.03(-0.09%)
May 26, 2015 32.29 32.35 31.91 32.00 811,393 -0.55(-1.68%)
May 22, 2015 32.51 32.55 32.55 32.55 483,285 -0.13(-0.40%)
May 21, 2015 32.51 32.74 32.46 32.68 650,045 +0.29(+0.91%)
May 20, 2015 32.36 32.48 32.18 32.39 841,843 +0.11(+0.33%)
May 19, 2015 32.47 32.55 32.26 32.28 1,174,064 -0.45(-1.38%)
May 18, 2015 32.62 32.79 32.54 32.73 841,373 -0.01(-0.04%)
May 15, 2015 32.47 32.86 32.39 32.74 716,573 +0.11(+0.33%)
May 14, 2015 32.70 32.94 32.58 32.64 968,496 +0.00(+0.00%)
May 13, 2015 32.96 33.04 32.54 32.64 684,499 -0.12(-0.35%)
May 12, 2015 32.53 32.90 32.48 32.75 665,524 +0.16(+0.49%)
May 11, 2015 33.15 33.20 32.55 32.59 804,247 -0.58(-1.73%)
May 08, 2015 32.92 33.19 32.52 33.17 1,315,060 +0.54(+1.65%)
May 07, 2015 32.95 32.95 32.42 32.63 1,025,376 -0.37(-1.11%)
May 06, 2015 33.45 33.56 32.85 33.00 1,103,488 -0.12(-0.35%)
May 05, 2015 33.76 33.93 33.11 33.11 1,246,285 -0.41(-1.22%)
May 04, 2015 33.67 33.79 33.37 33.52 945,553 -0.07(-0.21%)
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.