Skip to main content

US Energy Ishares ETF (NY: IYE )

48.65 +0.59 (+1.23%)
Official Closing Price Updated: 8:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 31.35 31.52 31.28 31.36 979,114 -0.12(-0.38%)
Feb 27, 2017 31.24 31.59 31.17 31.48 2,454,199 +0.31(+1.00%)
Feb 24, 2017 31.31 31.38 31.04 31.16 838,541 -0.34(-1.07%)
Feb 23, 2017 31.68 31.74 31.30 31.50 719,379 +0.16(+0.51%)
Feb 22, 2017 31.74 31.74 31.33 31.34 657,007 -0.54(-1.68%)
Feb 21, 2017 31.91 32.01 31.81 31.88 720,480 +0.24(+0.76%)
Feb 17, 2017 31.64 31.64 31.64 0 -0.18(-0.55%)
Feb 16, 2017 32.29 32.35 31.79 31.81 734,329 -0.46(-1.44%)
Feb 15, 2017 32.29 32.45 32.17 32.28 868,283 -0.12(-0.37%)
Feb 14, 2017 32.30 32.41 32.01 32.40 794,625 +0.11(+0.35%)
Feb 13, 2017 32.19 32.30 32.11 32.29 749,796 +0.04(+0.12%)
Feb 10, 2017 32.26 32.41 32.14 32.25 2,516,304 +0.28(+0.88%)
Feb 09, 2017 31.85 32.06 31.81 31.97 733,854 +0.30(+0.93%)
Feb 08, 2017 31.46 31.72 31.15 31.67 1,146,445 +0.05(+0.15%)
Feb 07, 2017 31.97 32.09 31.48 31.62 983,511 -0.46(-1.42%)
Feb 06, 2017 32.40 32.48 32.01 32.08 789,381 -0.32(-0.99%)
Feb 03, 2017 32.16 32.54 32.05 32.40 1,117,703 +0.30(+0.92%)
Feb 02, 2017 32.00 32.16 31.73 32.10 3,746,130 +0.21(+0.65%)
Feb 01, 2017 32.26 32.36 31.71 31.89 4,547,183 -0.23(-0.72%)
Jan 31, 2017 32.19 32.23 31.83 32.13 1,204,757 +0.00(+0.00%)
Jan 30, 2017 32.66 32.66 31.97 32.13 1,058,120 -0.63(-1.93%)
Jan 27, 2017 32.86 32.93 32.65 32.76 669,639 -0.34(-1.02%)
Jan 26, 2017 33.20 33.24 33.02 33.09 400,234 +0.01(+0.02%)
Jan 25, 2017 32.93 33.18 32.90 33.09 600,942 +0.22(+0.68%)
Jan 24, 2017 32.67 33.01 32.60 32.86 567,359 +0.36(+1.11%)
Jan 23, 2017 32.74 32.79 32.37 32.50 795,089 -0.41(-1.24%)
Jan 20, 2017 32.96 33.07 32.79 32.91 446,039 +0.21(+0.64%)
Jan 19, 2017 32.88 32.96 32.67 32.70 714,653 -0.25(-0.75%)
Jan 18, 2017 32.89 33.06 32.85 32.95 759,049 -0.12(-0.36%)
Jan 17, 2017 32.99 33.15 32.94 33.07 732,381 +0.22(+0.66%)
Jan 13, 2017 32.85 32.85 32.85 0 -0.07(-0.22%)
Jan 12, 2017 33.28 33.29 32.83 32.93 610,393 -0.17(-0.51%)
Jan 11, 2017 32.86 33.15 32.71 33.09 1,020,951 +0.36(+1.10%)
Jan 10, 2017 32.99 33.07 32.71 32.73 598,124 -0.28(-0.85%)
Jan 09, 2017 33.30 33.32 32.99 33.01 791,495 -0.53(-1.57%)
Jan 06, 2017 33.64 33.64 33.31 33.54 447,013 +0.03(+0.10%)
Jan 05, 2017 33.72 33.78 33.36 33.51 1,178,924 -0.12(-0.36%)
Jan 04, 2017 33.70 33.75 33.50 33.63 1,030,879 -0.05(-0.14%)
Jan 03, 2017 33.69 33.91 33.29 33.68 5,734,585 +0.43(+1.30%)
Dec 30, 2016 33.25 33.25 33.25 0 -0.09(-0.26%)
Dec 29, 2016 33.45 33.46 33.26 33.33 638,380 -0.11(-0.33%)
Dec 28, 2016 33.83 33.86 33.41 33.45 526,982 -0.31(-0.92%)
Dec 27, 2016 33.79 33.89 33.72 33.76 625,803 +0.06(+0.19%)
Dec 23, 2016 33.69 33.69 33.69 0 -0.03(-0.09%)
Dec 22, 2016 33.60 33.81 33.56 33.73 606,182 +0.11(+0.33%)
Dec 21, 2016 33.66 33.76 33.51 33.61 986,726 +0.08(+0.24%)
Dec 20, 2016 33.79 33.84 33.48 33.53 608,911 -0.09(-0.26%)
Dec 19, 2016 33.80 33.83 33.56 33.62 1,437,195 -0.15(-0.45%)
Dec 16, 2016 33.80 33.83 33.62 33.77 1,128,737 +0.20(+0.59%)
Dec 15, 2016 33.29 33.68 33.14 33.57 1,033,004 +0.10(+0.31%)
Dec 14, 2016 34.00 34.13 33.38 33.47 1,756,795 -0.76(-2.23%)
Dec 13, 2016 34.11 34.45 33.76 34.23 1,515,643 +0.41(+1.22%)
Dec 12, 2016 34.50 34.50 33.69 33.82 1,140,043 +0.22(+0.64%)
Dec 09, 2016 33.65 33.66 33.43 33.61 903,065 +0.09(+0.26%)
Dec 08, 2016 33.42 33.53 33.14 33.52 1,130,049 +0.22(+0.67%)
Dec 07, 2016 32.98 33.33 32.98 33.29 2,018,146 +0.21(+0.63%)
Dec 06, 2016 32.89 33.18 32.71 33.09 1,951,757 -0.02(-0.07%)
Dec 05, 2016 33.14 33.37 33.00 33.11 1,075,685 +0.26(+0.80%)
Dec 02, 2016 32.71 32.99 32.65 32.85 1,304,517 +0.07(+0.22%)
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.