Skip to main content

US Energy Ishares ETF (NY: IYE )

48.49 -0.09 (-0.19%)
Streaming Delayed Price Updated: 10:13 AM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 28.09 28.86 27.69 28.74 3,238,206 +0.34(+1.19%)
Aug 28, 2015 27.73 28.71 27.69 28.40 3,402,747 +0.58(+2.08%)
Aug 27, 2015 26.98 27.85 26.98 27.83 4,484,673 +1.37(+5.18%)
Aug 26, 2015 26.19 26.49 25.70 26.45 2,233,922 +0.86(+3.37%)
Aug 25, 2015 27.00 27.01 25.59 25.59 2,357,603 -0.35(-1.36%)
Aug 24, 2015 25.96 26.96 25.22 25.95 2,922,122 -1.33(-4.88%)
Aug 21, 2015 28.01 28.33 27.28 27.28 2,588,307 -1.03(-3.64%)
Aug 20, 2015 28.89 29.10 28.31 28.31 1,378,872 -0.67(-2.31%)
Aug 19, 2015 29.73 29.73 28.86 28.98 1,174,803 -0.85(-2.86%)
Aug 18, 2015 29.88 29.99 29.69 29.84 536,974 -0.11(-0.36%)
Aug 17, 2015 29.77 30.12 29.67 29.94 1,073,976 +0.03(+0.10%)
Aug 14, 2015 30.04 30.27 29.87 29.91 1,129,108 -0.08(-0.28%)
Aug 13, 2015 30.28 30.36 29.97 30.00 975,740 -0.48(-1.59%)
Aug 12, 2015 29.80 30.53 29.67 30.48 1,346,068 +0.54(+1.80%)
Aug 11, 2015 29.44 29.94 29.29 29.94 1,791,855 +0.03(+0.10%)
Aug 10, 2015 29.06 29.94 29.06 29.91 891,990 +0.95(+3.30%)
Aug 07, 2015 29.43 29.65 28.88 28.96 921,525 -0.59(-1.98%)
Aug 06, 2015 28.90 29.60 28.68 29.54 1,764,723 +0.52(+1.80%)
Aug 05, 2015 29.52 29.77 28.99 29.02 1,597,851 -0.18(-0.63%)
Aug 04, 2015 29.48 29.69 29.10 29.20 1,016,717 -0.12(-0.39%)
Aug 03, 2015 29.69 29.82 29.26 29.32 1,756,866 -0.62(-2.08%)
Jul 31, 2015 30.45 30.47 29.92 29.94 851,559 -0.80(-2.60%)
Jul 30, 2015 30.85 30.94 30.57 30.74 997,761 -0.17(-0.55%)
Jul 29, 2015 30.34 30.93 30.28 30.91 1,846,118 +0.45(+1.49%)
Jul 28, 2015 29.64 30.59 29.60 30.46 1,587,192 +0.89(+3.02%)
Jul 27, 2015 29.67 29.90 29.43 29.57 1,601,719 -0.44(-1.46%)
Jul 24, 2015 30.64 30.64 29.89 30.00 916,976 -0.62(-2.04%)
Jul 23, 2015 30.74 30.91 30.40 30.63 899,055 -0.05(-0.18%)
Jul 22, 2015 30.85 30.97 30.64 30.68 1,914,721 -0.22(-0.72%)
Jul 21, 2015 30.90 31.22 30.82 30.91 1,388,075 +0.03(+0.10%)
Jul 20, 2015 31.27 31.34 30.85 30.87 1,467,708 -0.42(-1.33%)
Jul 17, 2015 31.64 31.64 31.19 31.29 1,679,906 -0.38(-1.19%)
Jul 16, 2015 31.82 31.93 31.62 31.67 1,038,770 -0.02(-0.05%)
Jul 15, 2015 32.18 32.24 31.58 31.68 1,150,866 -0.59(-1.84%)
Jul 14, 2015 31.83 32.35 31.83 32.28 1,238,205 +0.32(+0.99%)
Jul 13, 2015 31.89 32.04 31.78 31.96 1,426,794 +0.22(+0.68%)
Jul 10, 2015 31.78 31.98 31.61 31.74 981,609 +0.13(+0.41%)
Jul 09, 2015 31.84 32.04 31.61 31.61 1,212,058 +0.13(+0.40%)
Jul 08, 2015 31.94 32.14 31.36 31.49 788,089 -0.65(-2.02%)
Jul 07, 2015 31.71 32.24 31.33 32.14 1,007,328 +0.32(+1.02%)
Jul 06, 2015 31.84 32.14 31.71 31.81 745,626 -0.45(-1.38%)
Jul 02, 2015 32.22 32.26 32.26 32.26 534,979 +0.19(+0.60%)
Jul 01, 2015 32.66 32.73 32.04 32.07 1,301,841 -0.56(-1.72%)
Jun 30, 2015 32.80 32.80 32.44 32.63 585,132 +0.22(+0.67%)
Jun 29, 2015 32.65 32.82 32.41 32.41 1,104,579 -0.61(-1.84%)
Jun 26, 2015 32.95 33.05 32.76 33.02 811,644 +0.06(+0.19%)
Jun 25, 2015 33.33 33.36 32.96 32.96 569,663 -0.37(-1.10%)
Jun 24, 2015 33.47 33.64 33.32 33.33 448,360 -0.22(-0.66%)
Jun 23, 2015 33.40 33.58 33.34 33.55 677,439 +0.14(+0.41%)
Jun 22, 2015 33.37 33.43 33.16 33.41 676,771 +0.35(+1.06%)
Jun 19, 2015 33.14 33.39 33.06 33.06 817,622 -0.33(-0.98%)
Jun 18, 2015 33.47 33.66 33.37 33.39 1,024,892 -0.03(-0.09%)
Jun 17, 2015 33.67 33.79 33.24 33.42 982,254 -0.06(-0.18%)
Jun 16, 2015 33.27 33.50 33.14 33.48 937,355 +0.26(+0.78%)
Jun 15, 2015 33.09 33.31 32.99 33.22 597,344 -0.08(-0.23%)
Jun 12, 2015 33.53 33.53 33.26 33.30 688,838 -0.40(-1.18%)
Jun 11, 2015 33.86 33.95 33.66 33.69 553,601 -0.13(-0.38%)
Jun 10, 2015 33.80 33.90 33.71 33.82 695,108 +0.44(+1.33%)
Jun 09, 2015 33.58 33.80 33.38 33.38 852,480 -0.02(-0.05%)
Jun 08, 2015 33.49 33.63 33.32 33.40 1,039,458 -0.18(-0.52%)
Jun 05, 2015 33.22 33.85 33.17 33.57 943,247 +0.24(+0.73%)
Jun 04, 2015 33.62 33.66 33.27 33.33 1,034,046 -0.41(-1.22%)
Jun 03, 2015 33.85 34.15 33.73 33.74 755,169 -0.24(-0.72%)
Jun 02, 2015 33.83 34.15 33.71 33.98 496,469 +0.22(+0.66%)
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.