Skip to main content

US Energy Ishares ETF (NY: IYE )

47.14 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 32.19 32.23 31.83 32.13 1,204,757 +0.00(+0.00%)
Jan 30, 2017 32.66 32.66 31.97 32.13 1,058,120 -0.63(-1.93%)
Jan 27, 2017 32.86 32.93 32.65 32.76 669,639 -0.34(-1.02%)
Jan 26, 2017 33.20 33.24 33.02 33.09 400,234 +0.01(+0.02%)
Jan 25, 2017 32.93 33.18 32.90 33.09 600,942 +0.22(+0.68%)
Jan 24, 2017 32.67 33.01 32.60 32.86 567,359 +0.36(+1.11%)
Jan 23, 2017 32.74 32.79 32.37 32.50 795,089 -0.41(-1.24%)
Jan 20, 2017 32.96 33.07 32.79 32.91 446,039 +0.21(+0.64%)
Jan 19, 2017 32.88 32.96 32.67 32.70 714,653 -0.25(-0.75%)
Jan 18, 2017 32.89 33.06 32.85 32.95 759,049 -0.12(-0.36%)
Jan 17, 2017 32.99 33.15 32.94 33.07 732,381 +0.22(+0.66%)
Jan 13, 2017 32.85 32.85 32.85 0 -0.07(-0.22%)
Jan 12, 2017 33.28 33.29 32.83 32.93 610,393 -0.17(-0.51%)
Jan 11, 2017 32.86 33.15 32.71 33.09 1,020,951 +0.36(+1.10%)
Jan 10, 2017 32.99 33.07 32.71 32.73 598,124 -0.28(-0.85%)
Jan 09, 2017 33.30 33.32 32.99 33.01 791,495 -0.53(-1.57%)
Jan 06, 2017 33.64 33.64 33.31 33.54 447,013 +0.03(+0.10%)
Jan 05, 2017 33.72 33.78 33.36 33.51 1,178,924 -0.12(-0.36%)
Jan 04, 2017 33.70 33.75 33.50 33.63 1,030,879 -0.05(-0.14%)
Jan 03, 2017 33.69 33.91 33.29 33.68 5,734,585 +0.43(+1.30%)
Dec 30, 2016 33.25 33.25 33.25 0 -0.09(-0.26%)
Dec 29, 2016 33.45 33.46 33.26 33.33 638,380 -0.11(-0.33%)
Dec 28, 2016 33.83 33.86 33.41 33.45 526,982 -0.31(-0.92%)
Dec 27, 2016 33.79 33.89 33.72 33.76 625,803 +0.06(+0.19%)
Dec 23, 2016 33.69 33.69 33.69 0 -0.03(-0.09%)
Dec 22, 2016 33.60 33.81 33.56 33.73 606,182 +0.11(+0.33%)
Dec 21, 2016 33.66 33.76 33.51 33.61 986,726 +0.08(+0.24%)
Dec 20, 2016 33.79 33.84 33.48 33.53 608,911 -0.09(-0.26%)
Dec 19, 2016 33.80 33.83 33.56 33.62 1,437,195 -0.15(-0.45%)
Dec 16, 2016 33.80 33.83 33.62 33.77 1,128,737 +0.20(+0.59%)
Dec 15, 2016 33.29 33.68 33.14 33.57 1,033,004 +0.10(+0.31%)
Dec 14, 2016 34.00 34.13 33.38 33.47 1,756,795 -0.76(-2.23%)
Dec 13, 2016 34.11 34.45 33.76 34.23 1,515,643 +0.41(+1.22%)
Dec 12, 2016 34.50 34.50 33.69 33.82 1,140,043 +0.22(+0.64%)
Dec 09, 2016 33.65 33.66 33.43 33.61 903,065 +0.09(+0.26%)
Dec 08, 2016 33.42 33.53 33.14 33.52 1,130,049 +0.22(+0.67%)
Dec 07, 2016 32.98 33.33 32.98 33.29 2,018,146 +0.21(+0.63%)
Dec 06, 2016 32.89 33.18 32.71 33.09 1,951,757 -0.02(-0.07%)
Dec 05, 2016 33.14 33.37 33.00 33.11 1,075,685 +0.26(+0.80%)
Dec 02, 2016 32.71 32.99 32.65 32.85 1,304,517 +0.07(+0.22%)
Dec 01, 2016 33.20 33.38 32.74 32.78 4,721,349 +0.06(+0.19%)
Nov 30, 2016 32.14 32.96 32.13 32.71 3,234,849 +1.67(+5.39%)
Nov 29, 2016 30.98 31.20 30.72 31.04 1,869,821 -0.33(-1.07%)
Nov 28, 2016 32.04 32.06 31.38 31.38 1,780,427 -0.50(-1.57%)
Nov 25, 2016 31.88 31.93 31.71 31.88 299,231 -0.17(-0.52%)
Nov 23, 2016 32.04 32.04 32.04 0 +0.15(+0.47%)
Nov 22, 2016 31.90 32.07 31.51 31.89 2,261,328 -0.02(-0.05%)
Nov 21, 2016 31.61 31.94 31.61 31.91 1,895,649 +0.72(+2.30%)
Nov 18, 2016 31.18 31.34 31.00 31.19 1,236,828 +0.15(+0.49%)
Nov 17, 2016 31.46 31.69 30.96 31.04 1,181,470 -0.21(-0.66%)
Nov 16, 2016 31.38 31.58 31.14 31.25 1,040,025 -0.22(-0.71%)
Nov 15, 2016 30.85 31.47 30.85 31.47 2,283,773 +0.84(+2.73%)
Nov 14, 2016 30.36 30.63 30.17 30.63 1,023,166 +0.14(+0.47%)
Nov 11, 2016 30.83 30.84 30.20 30.49 1,887,448 -0.47(-1.52%)
Nov 10, 2016 30.91 31.23 30.74 30.96 2,619,129 +0.04(+0.13%)
Nov 09, 2016 30.47 31.07 30.12 30.92 2,522,661 +0.58(+1.92%)
Nov 08, 2016 30.17 30.53 30.12 30.34 1,236,635 +0.06(+0.21%)
Nov 07, 2016 30.02 30.30 30.02 30.28 1,269,459 +0.61(+2.07%)
Nov 04, 2016 29.73 29.93 29.46 29.66 1,902,193 -0.14(-0.48%)
Nov 03, 2016 29.71 29.90 29.55 29.81 1,301,774 +0.14(+0.46%)
Nov 02, 2016 29.75 29.85 29.34 29.67 1,707,522 -0.33(-1.09%)
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.