US Energy Ishares ETF (NY: IYE )

30.53 USD -1.28 (-4.02%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 37.56 37.66 36.53 36.53 462,553 -0.85(-2.27%)
Feb 27, 2018 37.95 38.27 37.38 37.38 234,297 -0.53(-1.40%)
Feb 26, 2018 37.80 37.99 37.67 37.91 2,319,815 +0.21(+0.56%)
Feb 23, 2018 37.03 37.71 37.00 37.70 408,618 +0.82(+2.22%)
Feb 22, 2018 36.70 37.39 36.63 36.88 261,300 +0.43(+1.18%)
Feb 21, 2018 36.99 37.30 36.45 36.45 297,789 -0.62(-1.67%)
Feb 20, 2018 37.30 37.62 36.93 37.07 365,987 -0.21(-0.56%)
Feb 16, 2018 37.28 37.28 37.28 0 -0.08(-0.21%)
Feb 15, 2018 37.55 37.56 36.76 37.36 573,862 -0.08(-0.21%)
Feb 14, 2018 36.51 37.53 36.39 37.44 792,290 +0.56(+1.52%)
Feb 13, 2018 36.80 37.01 36.69 36.88 811,803 -0.16(-0.43%)
Feb 12, 2018 36.91 37.39 36.73 37.04 1,778,679 +0.65(+1.79%)
Feb 09, 2018 36.79 36.86 35.18 36.39 1,576,966 -0.02(-0.05%)
Feb 08, 2018 37.62 37.78 36.39 36.41 1,092,420 -1.18(-3.14%)
Feb 07, 2018 38.35 38.56 37.57 37.59 980,849 -0.66(-1.73%)
Feb 06, 2018 37.20 38.53 37.18 38.25 1,392,196 +0.25(+0.66%)
Feb 05, 2018 39.02 39.45 37.37 38.00 1,036,206 -1.57(-3.97%)
Feb 02, 2018 40.59 40.63 39.38 39.57 1,082,802 -1.77(-4.28%)
Feb 01, 2018 40.93 41.35 40.74 41.34 581,080 +0.45(+1.10%)
Jan 31, 2018 40.91 41.03 40.60 40.89 573,506 +0.04(+0.10%)
Jan 30, 2018 41.37 41.42 40.82 40.85 488,786 -0.88(-2.11%)
Jan 29, 2018 42.15 42.35 41.69 41.73 349,915 -0.66(-1.56%)
Jan 26, 2018 42.24 42.46 42.16 42.39 368,360 +0.25(+0.59%)
Jan 25, 2018 42.65 42.67 42.08 42.14 688,099 -0.37(-0.87%)
Jan 24, 2018 42.69 42.87 42.36 42.51 515,966 -0.13(-0.30%)
Jan 23, 2018 42.68 42.80 42.38 42.64 759,013 -0.04(-0.09%)
Jan 22, 2018 41.86 42.68 41.86 42.68 847,855 +0.89(+2.13%)
Jan 19, 2018 41.77 41.80 41.52 41.79 639,586 -0.04(-0.10%)
Jan 18, 2018 42.00 42.12 41.77 41.83 553,843 -0.34(-0.81%)
Jan 17, 2018 42.01 42.38 41.70 42.17 996,653 +0.33(+0.79%)
Jan 16, 2018 42.44 42.51 41.78 41.84 883,447 -0.54(-1.27%)
Jan 12, 2018 42.38 42.38 42.38 0 +0.36(+0.86%)
Jan 11, 2018 41.32 42.18 41.18 42.02 531,735 +0.84(+2.04%)
Jan 10, 2018 41.15 41.18 356,972 -0.06(-0.15%)
Jan 09, 2018 41.39 41.43 41.17 41.24 387,626 -0.12(-0.29%)
Jan 08, 2018 41.10 41.38 40.97 41.36 580,285 +0.25(+0.61%)
Jan 05, 2018 41.05 41.12 40.76 41.11 524,105 -0.03(-0.07%)
Jan 04, 2018 40.91 41.16 40.72 41.14 457,850 +0.23(+0.56%)
Jan 03, 2018 40.42 41.00 40.35 40.91 651,126 +0.59(+1.46%)
Jan 02, 2018 39.82 40.34 39.73 40.32 1,843,767 +0.67(+1.69%)
Dec 29, 2017 39.65 39.65 39.65 0 -0.09(-0.23%)
Dec 28, 2017 39.67 39.77 39.63 39.74 207,553 +0.08(+0.20%)
Dec 27, 2017 39.80 39.84 39.62 39.66 1,054,560 -0.18(-0.45%)
Dec 26, 2017 39.57 39.88 39.51 39.84 181,722 +0.36(+0.91%)
Dec 22, 2017 39.49 39.60 39.23 39.48 325,244 +0.10(+0.25%)
Dec 21, 2017 38.51 39.47 38.51 39.38 1,029,446 +0.85(+2.21%)
Dec 20, 2017 38.16 38.58 37.98 38.53 285,733 +0.57(+1.50%)
Dec 19, 2017 38.10 38.21 37.93 37.96 337,946 -0.17(-0.45%)
Dec 18, 2017 37.90 38.33 37.90 38.13 237,958 +0.31(+0.82%)
Dec 15, 2017 38.10 38.12 37.78 37.82 747,821 -0.05(-0.13%)
Dec 14, 2017 37.91 38.17 37.87 37.87 237,237 -0.17(-0.45%)
Dec 13, 2017 38.10 38.16 37.97 38.04 280,437 -0.06(-0.16%)
Dec 12, 2017 38.29 38.39 38.07 38.10 340,298 -0.15(-0.39%)
Dec 11, 2017 37.97 38.41 37.97 38.25 342,386 +0.33(+0.87%)
Dec 08, 2017 37.79 37.96 37.62 37.92 172,113 +0.31(+0.82%)
Dec 07, 2017 37.47 37.62 37.36 37.61 256,195 +0.17(+0.45%)
Dec 06, 2017 37.85 37.87 37.40 37.44 356,433 -0.53(-1.40%)
Dec 05, 2017 38.19 38.28 37.93 37.97 311,217 -0.20(-0.52%)
Dec 04, 2017 38.16 38.75 38.12 38.17 416,607 -0.04(-0.10%)
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.