Skip to main content

US Energy Ishares ETF (NY: IYE )

48.58 -0.20 (-0.41%)
Official Closing Price Updated: 6:30 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 26.17 26.48 26.48 26.48 1,381,648 +0.13(+0.48%)
Dec 30, 2015 26.40 26.75 26.34 26.35 1,312,274 -0.41(-1.52%)
Dec 29, 2015 27.03 27.11 26.61 26.76 891,512 +0.18(+0.68%)
Dec 28, 2015 26.67 26.75 26.46 26.58 1,316,966 -0.52(-1.93%)
Dec 24, 2015 27.36 27.11 27.11 27.11 560,971 -0.26(-0.96%)
Dec 23, 2015 26.69 27.38 26.62 27.37 3,730,311 +1.15(+4.38%)
Dec 22, 2015 25.99 26.34 25.86 26.22 1,942,071 +0.32(+1.23%)
Dec 21, 2015 25.96 26.12 25.65 25.90 1,736,146 -0.01(-0.03%)
Dec 18, 2015 26.32 26.37 25.91 25.91 2,012,845 -0.47(-1.79%)
Dec 17, 2015 27.08 27.11 26.37 26.38 3,464,790 -0.68(-2.50%)
Dec 16, 2015 27.14 27.41 26.78 27.06 3,443,127 -0.19(-0.71%)
Dec 15, 2015 26.79 27.34 26.79 27.25 3,580,676 +0.78(+2.96%)
Dec 14, 2015 26.18 26.62 25.93 26.47 3,052,339 +0.16(+0.59%)
Dec 11, 2015 26.85 26.94 26.29 26.31 2,232,625 -0.96(-3.53%)
Dec 10, 2015 27.03 27.62 26.93 27.28 1,373,700 +0.22(+0.80%)
Dec 09, 2015 26.79 27.67 26.72 27.06 2,056,037 +0.35(+1.31%)
Dec 08, 2015 26.52 27.13 26.18 26.71 2,710,140 -0.35(-1.29%)
Dec 07, 2015 27.48 27.52 26.71 27.06 2,038,775 -1.06(-3.78%)
Dec 04, 2015 28.01 28.29 27.61 28.12 1,921,557 -0.21(-0.74%)
Dec 03, 2015 29.04 29.08 28.19 28.33 1,286,396 -0.54(-1.86%)
Dec 02, 2015 29.58 29.73 28.80 28.87 1,368,600 -0.95(-3.20%)
Dec 01, 2015 29.62 29.83 29.56 29.82 606,733 +0.22(+0.73%)
Nov 30, 2015 29.60 29.88 29.50 29.60 922,273 +0.13(+0.45%)
Nov 27, 2015 29.46 29.62 29.39 29.47 268,760 -0.26(-0.86%)
Nov 25, 2015 29.71 29.73 29.73 29.73 638,895 -0.22(-0.73%)
Nov 24, 2015 29.38 30.07 29.38 29.95 1,121,345 +0.68(+2.31%)
Nov 23, 2015 28.97 29.43 28.87 29.27 376,751 +0.19(+0.64%)
Nov 20, 2015 29.41 29.55 29.05 29.08 369,259 -0.29(-0.98%)
Nov 19, 2015 29.62 29.77 29.18 29.37 666,020 -0.42(-1.41%)
Nov 18, 2015 29.46 29.83 29.24 29.79 733,398 +0.49(+1.67%)
Nov 17, 2015 29.51 29.68 29.22 29.30 556,185 -0.35(-1.18%)
Nov 16, 2015 28.66 29.67 28.66 29.65 559,028 +0.99(+3.44%)
Nov 13, 2015 28.70 28.91 28.35 28.66 706,377 -0.13(-0.46%)
Nov 12, 2015 29.12 29.29 28.77 28.80 998,662 -0.73(-2.47%)
Nov 11, 2015 30.16 30.16 29.45 29.53 316,282 -0.63(-2.08%)
Nov 10, 2015 30.03 30.36 29.84 30.15 423,985 +0.11(+0.36%)
Nov 09, 2015 30.31 30.63 29.95 30.05 352,821 -0.33(-1.10%)
Nov 06, 2015 30.27 30.50 29.95 30.38 573,500 -0.14(-0.46%)
Nov 05, 2015 30.67 31.04 30.42 30.52 951,726 -0.36(-1.16%)
Nov 04, 2015 31.22 31.25 30.65 30.88 775,370 -0.29(-0.95%)
Nov 03, 2015 30.60 31.37 30.56 31.17 1,277,186 +0.76(+2.50%)
Nov 02, 2015 29.55 30.54 29.51 30.41 838,540 +0.68(+2.27%)
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%)
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.