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 (%)
Oct 31, 2016 30.28 30.40 29.95 29.97 1,061,532 -0.41(-1.34%)
Oct 28, 2016 30.49 30.88 30.21 30.37 1,514,228 -0.18(-0.57%)
Oct 27, 2016 30.79 30.85 30.54 30.55 1,195,525 -0.10(-0.34%)
Oct 26, 2016 30.31 30.79 30.28 30.65 1,283,146 +0.06(+0.21%)
Oct 25, 2016 30.79 31.10 30.57 30.59 1,094,622 -0.20(-0.65%)
Oct 24, 2016 30.92 30.99 30.47 30.79 804,814 -0.10(-0.31%)
Oct 21, 2016 30.87 30.94 30.69 30.88 986,242 -0.22(-0.69%)
Oct 20, 2016 30.80 31.20 30.78 31.10 948,716 -0.06(-0.20%)
Oct 19, 2016 30.91 31.36 30.91 31.16 1,097,893 +0.49(+1.58%)
Oct 18, 2016 30.87 30.94 30.57 30.67 1,004,957 +0.09(+0.29%)
Oct 17, 2016 30.74 30.83 30.43 30.59 1,132,975 -0.14(-0.44%)
Oct 14, 2016 31.06 31.16 30.70 30.72 1,103,622 -0.17(-0.54%)
Oct 13, 2016 30.85 31.04 30.49 30.89 1,173,057 -0.18(-0.56%)
Oct 12, 2016 31.07 31.18 30.83 31.06 1,272,631 -0.13(-0.41%)
Oct 11, 2016 31.49 31.52 31.06 31.19 1,124,869 -0.39(-1.24%)
Oct 10, 2016 31.30 31.69 31.29 31.58 801,903 +0.51(+1.64%)
Oct 07, 2016 31.23 31.38 30.98 31.07 1,486,828 -0.15(-0.48%)
Oct 06, 2016 31.25 31.40 30.96 31.22 967,891 +0.05(+0.15%)
Oct 05, 2016 30.98 31.30 30.98 31.18 1,244,461 +0.45(+1.45%)
Oct 04, 2016 31.05 31.14 30.59 30.73 1,524,269 -0.29(-0.92%)
Oct 03, 2016 31.08 31.14 30.79 31.02 2,105,480 -0.05(-0.15%)
Sep 30, 2016 30.87 31.24 30.68 31.06 1,791,877 +0.39(+1.27%)
Sep 29, 2016 30.64 30.98 30.40 30.67 2,913,871 +0.00(+0.00%)
Sep 28, 2016 29.50 30.71 29.28 30.67 3,367,560 +1.31(+4.48%)
Sep 27, 2016 29.27 29.42 29.03 29.36 1,160,510 -0.17(-0.57%)
Sep 26, 2016 29.74 29.92 29.50 29.53 1,163,886 -0.12(-0.42%)
Sep 23, 2016 29.94 30.19 29.50 29.65 1,577,682 -0.40(-1.34%)
Sep 22, 2016 30.35 30.43 30.03 30.06 943,098 +0.09(+0.29%)
Sep 21, 2016 29.63 29.98 29.53 29.97 1,575,673 +0.65(+2.22%)
Sep 20, 2016 29.60 29.72 29.32 29.32 1,492,034 -0.27(-0.91%)
Sep 19, 2016 29.88 29.91 29.57 29.59 1,288,141 -0.02(-0.05%)
Sep 16, 2016 29.50 29.70 29.46 29.60 1,154,274 -0.25(-0.82%)
Sep 15, 2016 29.65 30.06 29.56 29.85 1,469,232 +0.33(+1.13%)
Sep 14, 2016 29.81 30.17 29.43 29.52 2,613,292 -0.36(-1.19%)
Sep 13, 2016 30.39 30.39 29.79 29.87 3,539,694 -0.91(-2.96%)
Sep 12, 2016 30.28 30.92 30.25 30.78 2,439,849 +0.29(+0.93%)
Sep 09, 2016 31.16 31.22 30.50 30.50 1,919,724 -0.94(-3.00%)
Sep 08, 2016 31.09 31.49 30.92 31.44 1,609,310 +0.54(+1.74%)
Sep 07, 2016 30.86 30.96 30.74 30.90 1,492,220 +0.13(+0.41%)
Sep 06, 2016 30.40 30.80 30.36 30.78 1,583,645 +0.44(+1.46%)
Sep 02, 2016 30.25 30.33 30.33 30.33 940,300 +0.32(+1.08%)
Sep 01, 2016 29.96 30.08 29.78 30.01 1,243,247 -0.07(-0.24%)
Aug 31, 2016 30.37 30.41 29.93 30.08 1,895,645 -0.46(-1.50%)
Aug 30, 2016 30.70 30.85 30.44 30.54 747,677 -0.13(-0.41%)
Aug 29, 2016 30.36 30.69 30.36 30.67 612,421 +0.21(+0.70%)
Aug 26, 2016 30.57 30.86 30.32 30.45 1,898,465 -0.10(-0.34%)
Aug 25, 2016 30.61 30.70 30.45 30.55 855,794 -0.08(-0.26%)
Aug 24, 2016 30.63 30.78 30.55 30.63 1,144,686 -0.11(-0.36%)
Aug 23, 2016 30.58 30.84 30.48 30.74 1,119,991 +0.15(+0.49%)
Aug 22, 2016 30.62 30.69 30.40 30.59 1,349,478 -0.32(-1.02%)
Aug 19, 2016 31.07 31.08 30.79 30.91 1,044,174 -0.25(-0.79%)
Aug 18, 2016 30.69 31.16 30.67 31.16 1,213,776 +0.58(+1.89%)
Aug 17, 2016 30.36 30.60 30.31 30.58 1,768,651 +0.07(+0.23%)
Aug 16, 2016 30.48 30.59 30.22 30.51 989,325 +0.05(+0.16%)
Aug 15, 2016 30.36 30.52 30.31 30.46 969,394 +0.25(+0.81%)
Aug 12, 2016 30.10 30.30 30.01 30.21 1,002,179 +0.17(+0.55%)
Aug 11, 2016 29.75 30.17 29.68 30.05 1,203,228 +0.43(+1.44%)
Aug 10, 2016 30.04 30.10 29.57 29.62 1,765,308 -0.37(-1.24%)
Aug 09, 2016 30.24 30.25 29.88 29.99 1,637,056 -0.18(-0.60%)
Aug 08, 2016 29.78 30.34 29.78 30.17 1,799,166 +0.43(+1.44%)
Aug 05, 2016 29.54 29.77 29.45 29.75 1,313,139 +0.26(+0.89%)
Aug 04, 2016 29.42 29.68 29.33 29.49 1,257,817 -0.05(-0.16%)
Aug 03, 2016 28.96 29.53 28.88 29.53 2,078,525 +0.58(+2.00%)
Aug 02, 2016 28.89 29.13 28.47 28.95 2,508,746 +0.23(+0.80%)
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.