Skip to main content

US Energy Ishares ETF (NY: IYE )

49.40 +0.50 (+1.02%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 28.40 28.66 27.86 28.28 2,137,143 +0.00(+0.00%)
Apr 28, 2016 28.46 28.77 28.17 28.28 1,343,965 -0.40(-1.38%)
Apr 27, 2016 28.36 28.75 28.32 28.68 1,469,390 +0.50(+1.77%)
Apr 26, 2016 27.92 28.18 27.83 28.18 1,167,315 +0.42(+1.53%)
Apr 25, 2016 28.08 28.08 27.55 27.76 1,872,721 -0.38(-1.35%)
Apr 22, 2016 27.69 28.19 27.69 28.14 1,367,502 +0.43(+1.56%)
Apr 21, 2016 27.87 28.01 27.64 27.70 1,672,517 -0.13(-0.48%)
Apr 20, 2016 27.49 28.05 27.39 27.84 1,575,068 +0.25(+0.89%)
Apr 19, 2016 27.17 27.61 27.08 27.59 2,179,170 +0.53(+1.96%)
Apr 18, 2016 26.06 27.10 26.03 27.06 1,822,510 +0.46(+1.74%)
Apr 15, 2016 26.85 26.86 26.58 26.60 1,208,303 -0.39(-1.44%)
Apr 14, 2016 27.00 27.00 26.81 26.99 1,348,309 +0.10(+0.39%)
Apr 13, 2016 26.83 26.96 26.58 26.88 1,975,460 +0.07(+0.28%)
Apr 12, 2016 26.12 26.91 26.06 26.81 2,348,603 +0.81(+3.13%)
Apr 11, 2016 26.25 26.37 26.00 26.00 1,262,162 -0.10(-0.40%)
Apr 08, 2016 26.02 26.21 25.95 26.10 1,628,902 +0.56(+2.19%)
Apr 07, 2016 25.52 25.78 25.35 25.54 1,313,426 -0.18(-0.70%)
Apr 06, 2016 25.39 25.75 25.21 25.72 1,805,396 +0.54(+2.13%)
Apr 05, 2016 25.20 25.36 25.11 25.18 1,722,476 -0.19(-0.76%)
Apr 04, 2016 25.53 25.78 25.30 25.38 2,322,849 -0.18(-0.70%)
Apr 01, 2016 25.46 25.64 25.38 25.56 5,081,442 -0.37(-1.44%)
Mar 31, 2016 25.84 26.15 25.79 25.93 2,087,113 +0.00(+0.00%)
Mar 30, 2016 26.08 26.19 25.77 25.93 1,882,297 +0.07(+0.29%)
Mar 29, 2016 25.43 25.88 25.30 25.85 1,682,464 +0.11(+0.43%)
Mar 28, 2016 25.82 25.88 25.55 25.74 1,228,314 -0.09(-0.35%)
Mar 24, 2016 25.33 25.83 25.83 25.83 1,298,840 +0.13(+0.49%)
Mar 23, 2016 26.15 26.22 25.69 25.71 1,991,621 -0.62(-2.37%)
Mar 22, 2016 26.18 26.52 26.18 26.33 1,049,649 -0.08(-0.31%)
Mar 21, 2016 26.38 26.60 26.17 26.41 1,362,703 -0.08(-0.31%)
Mar 18, 2016 26.74 26.74 26.31 26.49 1,746,600 -0.03(-0.11%)
Mar 17, 2016 26.35 26.71 26.10 26.52 1,523,918 +0.39(+1.50%)
Mar 16, 2016 25.82 26.17 25.66 26.13 2,138,815 +0.49(+1.91%)
Mar 15, 2016 25.39 25.66 25.20 25.64 1,892,527 -0.09(-0.35%)
Mar 14, 2016 25.57 25.82 25.45 25.73 1,413,687 -0.16(-0.60%)
Mar 11, 2016 25.63 25.97 25.56 25.89 1,850,141 +0.61(+2.40%)
Mar 10, 2016 25.22 25.29 24.80 25.28 2,346,448 -0.01(-0.03%)
Mar 09, 2016 25.20 25.60 24.92 25.29 3,029,571 +0.45(+1.82%)
Mar 08, 2016 25.83 25.83 24.83 24.83 2,846,063 -1.14(-4.39%)
Mar 07, 2016 25.38 26.00 25.29 25.97 3,368,463 +0.59(+2.30%)
Mar 04, 2016 25.32 25.37 24.99 25.39 3,366,897 +0.25(+1.00%)
Mar 03, 2016 24.69 25.15 24.64 25.14 2,594,973 +0.40(+1.62%)
Mar 02, 2016 23.99 24.76 23.87 24.74 2,675,840 +0.62(+2.58%)
Mar 01, 2016 23.80 24.19 23.53 24.12 2,455,168 +0.50(+2.10%)
Feb 29, 2016 23.99 24.04 23.58 23.62 2,269,529 -0.26(-1.09%)
Feb 26, 2016 24.14 24.19 23.81 23.88 1,142,555 +0.13(+0.53%)
Feb 25, 2016 23.63 23.76 23.25 23.75 1,380,691 +0.05(+0.22%)
Feb 24, 2016 23.03 23.74 22.95 23.70 2,370,250 +0.26(+1.11%)
Feb 23, 2016 24.04 24.14 23.40 23.44 1,462,897 -0.81(-3.36%)
Feb 22, 2016 24.14 24.36 24.06 24.26 1,205,633 +0.57(+2.41%)
Feb 19, 2016 23.48 23.70 23.26 23.69 1,668,233 -0.10(-0.44%)
Feb 18, 2016 24.26 24.29 23.66 23.79 1,963,410 -0.22(-0.93%)
Feb 17, 2016 23.68 24.14 23.49 24.01 2,290,295 +0.69(+2.95%)
Feb 16, 2016 23.49 23.50 22.97 23.32 3,166,973 +0.22(+0.96%)
Feb 12, 2016 22.84 23.10 23.10 23.10 1,785,609 +0.61(+2.70%)
Feb 11, 2016 22.20 22.67 21.90 22.49 3,025,630 -0.11(-0.49%)
Feb 10, 2016 22.69 23.15 22.43 22.60 2,486,388 -0.13(-0.59%)
Feb 09, 2016 22.90 23.16 22.37 22.74 2,802,721 -0.52(-2.23%)
Feb 08, 2016 22.81 23.40 22.56 23.26 2,963,419 -0.04(-0.19%)
Feb 05, 2016 23.55 23.58 23.11 23.30 2,174,077 -0.52(-2.18%)
Feb 04, 2016 23.85 24.25 23.66 23.82 2,513,978 +0.04(+0.19%)
Feb 03, 2016 23.18 23.78 22.45 23.77 2,539,113 +0.90(+3.92%)
Feb 02, 2016 23.15 23.20 22.79 22.88 2,931,782 -0.81(-3.44%)
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.