Skip to main content

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 (%)
Apr 28, 2017 28.68 28.68 28.38 28.42 472,683 +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 28.74 855,942 -0.09(-0.32%)
Apr 25, 2017 28.61 28.88 28.54 28.83 1,118,199 +0.30(+1.04%)
Apr 24, 2017 28.57 28.67 28.46 28.53 702,574 +0.15(+0.54%)
Apr 21, 2017 28.43 28.52 28.24 28.38 1,194,505 -0.14(-0.48%)
Apr 20, 2017 28.49 28.72 28.45 28.52 1,288,275 +0.11(+0.40%)
Apr 19, 2017 28.95 28.96 28.32 28.40 981,442 -0.43(-1.48%)
Apr 18, 2017 28.97 29.17 28.77 28.83 881,346 -0.26(-0.89%)
Apr 17, 2017 29.04 29.13 28.97 29.09 896,985 +0.06(+0.21%)
Apr 13, 2017 29.58 29.63 28.98 29.03 1,427,797 -0.56(-1.91%)
Apr 12, 2017 29.72 29.97 29.52 29.59 846,150 -0.18(-0.59%)
Apr 11, 2017 29.76 29.79 29.44 29.77 713,652 -0.02(-0.05%)
Apr 10, 2017 29.72 29.89 29.62 29.78 833,195 +0.27(+0.90%)
Apr 07, 2017 29.67 29.73 29.48 29.52 1,128,189 -0.14(-0.49%)
Apr 06, 2017 29.54 29.71 29.44 29.66 526,807 +0.28(+0.96%)
Apr 05, 2017 29.77 30.03 29.36 29.38 1,306,208 -0.17(-0.57%)
Apr 04, 2017 29.36 29.55 29.10 29.55 770,849 +0.22(+0.75%)
Apr 03, 2017 29.39 29.45 29.01 29.33 1,467,823 -0.05(-0.18%)
Mar 31, 2017 29.39 29.52 29.22 29.38 921,995 -0.06(-0.21%)
Mar 30, 2017 29.50 29.63 29.29 29.44 1,165,802 +0.08(+0.29%)
Mar 29, 2017 28.96 29.37 28.88 29.36 1,204,131 +0.40(+1.40%)
Mar 28, 2017 28.64 29.02 28.53 28.95 1,059,261 +0.40(+1.42%)
Mar 27, 2017 28.33 28.62 28.33 28.55 1,340,854 -0.11(-0.37%)
Mar 24, 2017 28.81 28.88 28.62 28.65 1,323,516 -0.12(-0.41%)
Mar 23, 2017 28.82 29.00 28.74 28.77 1,023,252 -0.11(-0.37%)
Mar 22, 2017 28.80 29.00 28.72 28.88 1,615,405 -0.04(-0.13%)
Mar 21, 2017 29.20 29.30 28.84 28.92 1,292,192 -0.25(-0.86%)
Mar 20, 2017 29.09 29.20 28.93 29.17 760,031 -0.06(-0.21%)
Mar 17, 2017 29.33 29.39 29.20 29.23 938,988 +0.01(+0.03%)
Mar 16, 2017 29.45 29.46 29.15 29.22 992,246 -0.19(-0.64%)
Mar 15, 2017 29.02 29.48 28.92 29.41 1,077,001 +0.64(+2.24%)
Mar 14, 2017 28.86 28.89 28.51 28.76 1,619,528 -0.35(-1.20%)
Mar 13, 2017 29.05 29.27 29.02 29.11 1,074,381 +0.00(+0.00%)
Mar 10, 2017 29.36 29.38 28.94 29.11 1,072,425 -0.03(-0.10%)
Mar 09, 2017 28.83 29.15 28.65 29.14 1,461,289 +0.18(+0.63%)
Mar 08, 2017 29.64 29.79 28.96 28.96 1,866,199 -0.80(-2.67%)
Mar 07, 2017 30.13 30.18 29.74 29.76 858,161 -0.27(-0.88%)
Mar 06, 2017 29.90 30.05 29.79 30.02 982,113 +0.09(+0.30%)
Mar 03, 2017 30.06 30.17 29.89 29.93 596,628 -0.11(-0.35%)
Mar 02, 2017 30.15 30.33 30.02 30.04 541,030 -0.30(-1.00%)
Mar 01, 2017 29.93 30.43 29.92 30.34 1,004,513 +0.64(+2.17%)
Feb 28, 2017 29.69 29.85 29.63 29.70 1,033,836 -0.11(-0.38%)
Feb 27, 2017 29.58 29.91 29.52 29.81 2,591,362 +0.30(+1.00%)
Feb 24, 2017 29.65 29.72 29.40 29.52 885,406 -0.32(-1.07%)
Feb 23, 2017 30.00 30.06 29.64 29.83 759,584 +0.15(+0.51%)
Feb 22, 2017 30.06 30.06 29.67 29.68 693,727 -0.51(-1.68%)
Feb 21, 2017 30.22 30.32 30.12 30.19 760,747 +0.23(+0.76%)
Feb 17, 2017 29.96 29.96 29.96 0 -0.17(-0.55%)
Feb 16, 2017 30.58 30.64 30.11 30.13 775,370 -0.44(-1.44%)
Feb 15, 2017 30.58 30.73 30.47 30.57 916,810 -0.11(-0.37%)
Feb 14, 2017 30.59 30.70 30.31 30.68 839,036 +0.11(+0.35%)
Feb 13, 2017 30.49 30.59 30.41 30.58 791,702 +0.04(+0.12%)
Feb 10, 2017 30.55 30.69 30.44 30.54 2,656,937 +0.27(+0.88%)
Feb 09, 2017 30.17 30.36 30.13 30.27 774,869 +0.28(+0.93%)
Feb 08, 2017 29.80 30.04 29.50 29.99 1,210,519 +0.05(+0.15%)
Feb 07, 2017 30.28 30.39 29.81 29.95 1,038,479 -0.43(-1.42%)
Feb 06, 2017 30.68 30.76 30.31 30.38 833,499 -0.30(-0.99%)
Feb 03, 2017 30.46 30.82 30.35 30.68 1,180,171 +0.28(+0.92%)
Feb 02, 2017 30.30 30.46 30.05 30.40 3,955,497 +0.20(+0.65%)
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.