Skip to main content

US Energy Ishares ETF (NY: IYE )

48.58 -0.20 (-0.41%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 29.61 30.02 29.32 29.74 727,329 +0.23(+0.79%)
Oct 29, 2015 29.25 29.81 29.22 29.50 555,192 +0.12(+0.40%)
Oct 28, 2015 28.83 29.56 28.70 29.39 892,593 +0.70(+2.44%)
Oct 27, 2015 28.73 28.78 28.42 28.69 693,911 -0.35(-1.20%)
Oct 26, 2015 29.67 29.67 29.04 29.04 683,827 -0.75(-2.50%)
Oct 23, 2015 29.68 30.03 29.50 29.78 869,198 -0.08(-0.26%)
Oct 22, 2015 29.47 29.89 29.44 29.86 1,348,977 +0.58(+1.99%)
Oct 21, 2015 29.53 29.67 29.25 29.28 923,465 -0.38(-1.28%)
Oct 20, 2015 29.54 29.81 29.38 29.66 606,296 +0.10(+0.34%)
Oct 19, 2015 29.88 29.90 29.43 29.56 763,644 -0.64(-2.11%)
Oct 16, 2015 30.29 30.36 29.81 30.19 906,344 +0.01(+0.03%)
Oct 15, 2015 29.59 30.19 29.42 30.19 731,970 +0.51(+1.73%)
Oct 14, 2015 29.32 29.77 29.29 29.67 760,935 +0.28(+0.95%)
Oct 13, 2015 29.41 29.81 29.29 29.39 725,769 -0.26(-0.89%)
Oct 12, 2015 30.08 30.09 29.39 29.66 620,205 -0.41(-1.37%)
Oct 09, 2015 30.37 30.37 29.88 30.07 1,042,848 -0.21(-0.69%)
Oct 08, 2015 29.65 30.36 29.44 30.28 971,530 +0.58(+1.96%)
Oct 07, 2015 29.63 30.03 29.05 29.70 967,220 +0.39(+1.32%)
Oct 06, 2015 28.73 29.49 28.55 29.31 1,440,433 +0.68(+2.39%)
Oct 05, 2015 28.12 28.69 28.08 28.63 1,406,169 +0.82(+2.96%)
Oct 02, 2015 26.39 27.80 26.34 27.80 1,125,531 +1.13(+4.25%)
Oct 01, 2015 26.96 27.24 26.44 26.67 950,269 +0.03(+0.12%)
Sep 30, 2015 26.23 26.70 26.17 26.64 1,540,084 +0.61(+2.36%)
Sep 29, 2015 26.18 26.35 25.82 26.03 992,669 +0.05(+0.18%)
Sep 28, 2015 26.74 26.74 25.98 25.98 1,633,126 -1.01(-3.74%)
Sep 25, 2015 27.26 27.26 26.76 26.99 590,577 +0.05(+0.18%)
Sep 24, 2015 26.61 27.13 26.46 26.94 934,318 +0.12(+0.46%)
Sep 23, 2015 27.33 27.40 26.82 26.82 2,132,361 -0.42(-1.55%)
Sep 22, 2015 27.12 27.51 27.02 27.24 2,517,104 -0.26(-0.95%)
Sep 21, 2015 27.60 27.72 27.35 27.50 1,029,910 +0.15(+0.53%)
Sep 18, 2015 27.66 27.83 27.22 27.36 1,360,321 -0.79(-2.79%)
Sep 17, 2015 28.23 28.65 27.96 28.14 1,458,205 -0.04(-0.14%)
Sep 16, 2015 27.63 28.20 27.51 28.18 2,531,486 +0.82(+2.98%)
Sep 15, 2015 27.15 27.47 27.15 27.36 1,089,213 +0.32(+1.20%)
Sep 14, 2015 27.12 27.19 26.91 27.04 2,305,511 -0.25(-0.93%)
Sep 11, 2015 27.28 27.31 26.92 27.29 889,945 -0.24(-0.87%)
Sep 10, 2015 27.51 27.69 27.11 27.53 1,534,332 +0.15(+0.53%)
Sep 09, 2015 28.11 28.46 27.33 27.39 1,235,273 -0.57(-2.04%)
Sep 08, 2015 27.83 27.99 27.49 27.96 1,414,580 +0.44(+1.59%)
Sep 04, 2015 27.63 27.52 27.52 27.52 1,796,514 -0.51(-1.81%)
Sep 03, 2015 28.02 28.60 27.85 28.03 1,918,811 +0.08(+0.30%)
Sep 02, 2015 28.05 28.12 27.29 27.94 2,291,816 +0.29(+1.06%)
Sep 01, 2015 27.89 28.19 27.45 27.65 2,213,658 -1.09(-3.80%)
Aug 31, 2015 28.09 28.86 27.69 28.74 3,238,206 +0.34(+1.19%)
Aug 28, 2015 27.73 28.71 27.69 28.40 3,402,747 +0.58(+2.08%)
Aug 27, 2015 26.98 27.85 26.98 27.83 4,484,673 +1.37(+5.18%)
Aug 26, 2015 26.19 26.49 25.70 26.45 2,233,922 +0.86(+3.37%)
Aug 25, 2015 27.00 27.01 25.59 25.59 2,357,603 -0.35(-1.36%)
Aug 24, 2015 25.96 26.96 25.22 25.95 2,922,122 -1.33(-4.88%)
Aug 21, 2015 28.01 28.33 27.28 27.28 2,588,307 -1.03(-3.64%)
Aug 20, 2015 28.89 29.10 28.31 28.31 1,378,872 -0.67(-2.31%)
Aug 19, 2015 29.73 29.73 28.86 28.98 1,174,803 -0.85(-2.86%)
Aug 18, 2015 29.88 29.99 29.69 29.84 536,974 -0.11(-0.36%)
Aug 17, 2015 29.77 30.12 29.67 29.94 1,073,976 +0.03(+0.10%)
Aug 14, 2015 30.04 30.27 29.87 29.91 1,129,108 -0.08(-0.28%)
Aug 13, 2015 30.28 30.36 29.97 30.00 975,740 -0.48(-1.59%)
Aug 12, 2015 29.80 30.53 29.67 30.48 1,346,068 +0.54(+1.80%)
Aug 11, 2015 29.44 29.94 29.29 29.94 1,791,855 +0.03(+0.10%)
Aug 10, 2015 29.06 29.94 29.06 29.91 891,990 +0.95(+3.30%)
Aug 07, 2015 29.43 29.65 28.88 28.96 921,525 -0.59(-1.98%)
Aug 06, 2015 28.90 29.60 28.68 29.54 1,764,723 +0.52(+1.80%)
Aug 05, 2015 29.52 29.77 28.99 29.02 1,597,851 -0.18(-0.63%)
Aug 04, 2015 29.48 29.69 29.10 29.20 1,016,717 -0.12(-0.39%)
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.