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 (%)
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%)
Nov 01, 2016 30.19 30.32 29.69 30.00 4,770,360 +0.03(+0.11%)
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%)
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.