Skip to main content

US Energy Ishares ETF (NY: IYE )

48.58 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 30.22 30.48 30.17 30.39 174,830 +0.11(+0.35%)
Oct 30, 2017 30.36 30.12 30.28 273,977 +0.14(+0.46%)
Oct 27, 2017 29.80 30.25 29.63 30.14 336,706 +0.16(+0.52%)
Oct 26, 2017 29.98 30.03 29.80 29.98 256,031 +0.06(+0.19%)
Oct 25, 2017 30.07 30.16 29.82 29.93 327,024 -0.23(-0.76%)
Oct 24, 2017 30.18 30.28 30.07 30.16 165,566 +0.10(+0.33%)
Oct 23, 2017 30.22 30.39 30.06 30.06 331,897 -0.23(-0.76%)
Oct 20, 2017 30.27 30.29 30.10 30.29 236,152 +0.07(+0.24%)
Oct 19, 2017 30.15 30.35 30.08 30.21 219,875 -0.12(-0.40%)
Oct 18, 2017 30.52 30.67 30.30 30.34 192,386 -0.21(-0.70%)
Oct 17, 2017 30.54 30.63 30.40 30.55 151,163 +0.01(+0.03%)
Oct 16, 2017 30.66 30.74 30.50 30.54 146,928 +0.03(+0.11%)
Oct 13, 2017 30.67 30.79 30.48 30.51 168,896 +0.00(+0.00%)
Oct 12, 2017 30.34 30.55 30.34 30.51 257,488 -0.12(-0.40%)
Oct 11, 2017 30.48 30.63 30.39 30.63 209,747 +0.07(+0.24%)
Oct 10, 2017 30.74 30.84 30.52 30.56 215,004 +0.03(+0.11%)
Oct 09, 2017 30.48 30.57 30.45 30.52 196,368 +0.10(+0.32%)
Oct 06, 2017 30.47 30.58 30.34 30.43 348,441 -0.31(-1.01%)
Oct 05, 2017 30.60 30.77 30.60 30.74 239,432 +0.16(+0.51%)
Oct 04, 2017 30.64 30.70 30.48 30.58 621,676 -0.04(-0.13%)
Oct 03, 2017 30.57 30.70 30.54 30.62 285,603 -0.01(-0.03%)
Oct 02, 2017 30.36 30.65 30.19 30.63 294,341 -0.02(-0.08%)
Sep 29, 2017 30.56 30.66 30.46 30.66 675,067 +0.00(+0.00%)
Sep 28, 2017 30.72 30.83 30.57 30.66 322,405 +0.03(+0.11%)
Sep 27, 2017 30.49 30.62 30.33 30.62 1,088,604 +0.16(+0.54%)
Sep 26, 2017 30.46 30.53 30.34 30.46 543,351 -0.07(-0.24%)
Sep 25, 2017 30.16 30.58 30.16 30.53 1,364,310 +0.48(+1.59%)
Sep 22, 2017 29.84 30.14 29.84 30.05 212,772 +0.16(+0.54%)
Sep 21, 2017 29.88 29.97 29.79 29.89 174,496 -0.06(-0.22%)
Sep 20, 2017 29.78 30.01 29.75 29.96 378,077 +0.27(+0.90%)
Sep 19, 2017 29.62 29.75 29.61 29.69 131,646 +0.09(+0.30%)
Sep 18, 2017 29.41 29.62 29.39 29.60 150,825 +0.13(+0.44%)
Sep 15, 2017 29.47 29.48 29.28 29.47 206,281 +0.06(+0.19%)
Sep 14, 2017 29.37 29.62 29.33 29.41 481,816 +0.14(+0.47%)
Sep 13, 2017 28.93 29.29 28.93 29.28 727,997 +0.40(+1.37%)
Sep 12, 2017 28.77 28.96 28.72 28.88 380,746 +0.17(+0.59%)
Sep 11, 2017 28.53 28.73 28.47 28.71 439,462 +0.31(+1.08%)
Sep 08, 2017 28.65 28.65 28.29 28.40 329,697 -0.34(-1.18%)
Sep 07, 2017 28.69 28.82 28.56 28.74 346,334 +0.02(+0.08%)
Sep 06, 2017 28.38 28.79 28.38 28.72 569,288 +0.45(+1.60%)
Sep 05, 2017 28.18 28.39 28.06 28.26 411,815 +0.16(+0.58%)
Sep 01, 2017 27.85 28.18 27.79 28.10 308,864 +0.26(+0.93%)
Aug 31, 2017 27.80 27.88 27.70 27.84 451,837 +0.19(+0.67%)
Aug 30, 2017 27.58 27.75 27.49 27.66 414,116 -0.02(-0.06%)
Aug 29, 2017 27.54 27.71 27.46 27.67 274,629 +0.00(+0.00%)
Aug 28, 2017 27.85 27.91 27.54 27.67 320,112 -0.14(-0.49%)
Aug 25, 2017 27.78 27.92 27.67 27.81 330,936 +0.14(+0.50%)
Aug 24, 2017 27.60 27.76 27.58 27.67 736,360 -0.02(-0.06%)
Aug 23, 2017 27.47 27.80 27.46 27.69 712,935 +0.12(+0.44%)
Aug 22, 2017 27.41 27.61 27.41 27.57 578,777 +0.23(+0.83%)
Aug 21, 2017 27.45 27.47 27.29 27.34 407,223 -0.21(-0.76%)
Aug 18, 2017 27.36 27.71 27.29 27.55 1,277,349 +0.21(+0.77%)
Aug 17, 2017 27.65 27.76 27.34 27.34 507,282 -0.39(-1.40%)
Aug 16, 2017 28.02 28.11 27.70 27.73 448,373 -0.28(-1.01%)
Aug 15, 2017 28.10 28.14 27.86 28.01 427,766 -0.11(-0.37%)
Aug 14, 2017 28.29 28.41 28.11 28.12 313,171 -0.10(-0.34%)
Aug 11, 2017 28.34 28.48 28.20 28.22 303,864 -0.16(-0.57%)
Aug 10, 2017 28.75 28.81 28.35 28.38 507,636 -0.32(-1.13%)
Aug 09, 2017 28.77 28.89 28.60 28.70 338,969 +0.02(+0.06%)
Aug 08, 2017 28.68 28.95 28.61 28.69 418,066 -0.08(-0.28%)
Aug 07, 2017 28.92 28.99 28.69 28.77 230,904 -0.27(-0.92%)
Aug 04, 2017 28.90 29.10 28.86 29.03 365,238 +0.16(+0.56%)
Aug 03, 2017 29.25 29.28 28.79 28.87 486,014 -0.42(-1.44%)
Aug 02, 2017 29.23 29.43 29.01 29.29 508,396 -0.12(-0.41%)
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.