Skip to main content

US Energy Ishares ETF (NY: IYE )

48.06 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 35.11 35.55 35.10 35.20 470,596 -0.05(-0.14%)
Sep 27, 2018 35.33 35.42 35.14 35.25 339,266 +0.04(+0.12%)
Sep 26, 2018 35.42 35.55 35.16 35.21 350,021 -0.39(-1.09%)
Sep 25, 2018 35.62 35.77 35.51 35.60 484,385 +0.22(+0.61%)
Sep 24, 2018 35.12 35.52 35.12 35.38 545,564 +0.53(+1.53%)
Sep 21, 2018 34.82 34.96 34.66 34.85 343,414 +0.22(+0.63%)
Sep 20, 2018 34.76 34.88 34.59 34.63 433,681 +0.02(+0.05%)
Sep 19, 2018 34.44 34.74 34.44 34.61 315,742 +0.15(+0.44%)
Sep 18, 2018 34.38 34.68 34.38 34.46 471,925 +0.28(+0.83%)
Sep 17, 2018 34.26 34.45 34.12 34.18 340,996 +0.01(+0.02%)
Sep 14, 2018 33.96 34.30 33.96 34.17 580,987 +0.19(+0.56%)
Sep 13, 2018 33.95 34.06 33.70 33.98 506,941 -0.02(-0.05%)
Sep 12, 2018 34.05 34.31 33.98 34.00 457,061 +0.20(+0.59%)
Sep 11, 2018 33.37 33.95 33.29 33.80 450,556 +0.38(+1.12%)
Sep 10, 2018 33.55 33.73 33.41 33.42 450,535 -0.01(-0.02%)
Sep 07, 2018 33.23 33.50 32.95 33.43 725,665 -0.01(-0.03%)
Sep 06, 2018 34.00 34.07 33.35 33.44 621,827 -0.68(-1.98%)
Sep 05, 2018 33.98 34.13 33.65 34.11 688,806 -0.05(-0.15%)
Sep 04, 2018 34.40 34.46 34.06 34.16 2,033,481 -0.11(-0.32%)
Aug 31, 2018 34.27 34.27 34.27 0 -0.26(-0.75%)
Aug 30, 2018 34.59 34.70 34.37 34.53 803,160 -0.11(-0.31%)
Aug 29, 2018 34.47 34.79 34.41 34.64 599,251 +0.23(+0.65%)
Aug 28, 2018 34.61 34.79 34.38 34.41 620,412 -0.16(-0.46%)
Aug 27, 2018 34.44 34.64 34.40 34.57 349,305 +0.23(+0.68%)
Aug 24, 2018 34.30 34.54 34.27 34.34 455,968 +0.26(+0.76%)
Aug 23, 2018 34.11 34.14 33.95 34.08 350,094 -0.18(-0.54%)
Aug 22, 2018 33.99 34.35 33.99 34.26 511,249 +0.43(+1.26%)
Aug 21, 2018 33.82 34.07 33.79 33.84 480,009 +0.23(+0.67%)
Aug 20, 2018 33.37 33.73 33.37 33.61 422,154 +0.23(+0.67%)
Aug 17, 2018 33.36 33.46 33.25 33.39 511,825 +0.09(+0.28%)
Aug 16, 2018 33.19 33.46 33.18 33.30 524,775 +0.27(+0.81%)
Aug 15, 2018 33.94 33.94 32.94 33.03 1,070,077 -1.24(-3.63%)
Aug 14, 2018 34.41 34.49 34.12 34.27 504,084 +0.12(+0.34%)
Aug 13, 2018 34.56 34.66 34.14 34.16 538,810 -0.44(-1.28%)
Aug 10, 2018 34.37 34.62 34.30 34.60 545,148 +0.18(+0.53%)
Aug 09, 2018 34.72 34.80 34.37 34.41 437,710 -0.32(-0.91%)
Aug 08, 2018 34.77 34.86 34.36 34.73 565,236 -0.26(-0.74%)
Aug 07, 2018 35.03 35.19 34.92 34.99 510,323 +0.23(+0.67%)
Aug 06, 2018 34.71 34.92 34.52 34.76 565,761 +0.14(+0.41%)
Aug 03, 2018 34.71 34.78 34.43 34.61 400,470 -0.18(-0.50%)
Aug 02, 2018 34.63 34.85 34.46 34.79 618,231 -0.15(-0.43%)
Aug 01, 2018 35.06 35.08 34.72 34.94 531,495 -0.44(-1.25%)
Jul 31, 2018 35.49 35.62 35.30 35.38 567,383 -0.11(-0.31%)
Jul 30, 2018 35.39 35.58 35.35 35.49 386,623 +0.35(+1.00%)
Jul 27, 2018 34.94 35.36 34.94 35.14 380,812 -0.23(-0.64%)
Jul 26, 2018 35.07 35.42 35.04 35.36 450,398 +0.33(+0.95%)
Jul 25, 2018 34.75 35.08 34.61 35.03 369,562 +0.30(+0.86%)
Jul 24, 2018 34.46 34.95 34.46 34.73 396,283 +0.43(+1.24%)
Jul 23, 2018 34.53 34.56 34.26 34.31 385,864 -0.17(-0.48%)
Jul 20, 2018 34.58 34.67 34.36 34.47 419,663 -0.13(-0.36%)
Jul 19, 2018 34.48 34.74 34.46 34.60 449,304 +0.02(+0.07%)
Jul 18, 2018 34.39 34.65 34.02 34.57 541,745 +0.02(+0.05%)
Jul 17, 2018 34.59 34.74 34.36 34.56 405,796 -0.13(-0.36%)
Jul 16, 2018 34.74 34.91 34.37 34.68 537,186 -0.44(-1.26%)
Jul 13, 2018 34.99 35.33 34.91 35.12 502,951 +0.18(+0.53%)
Jul 12, 2018 35.06 35.13 34.68 34.94 691,695 +0.07(+0.19%)
Jul 11, 2018 35.35 35.55 34.65 34.87 686,549 -0.78(-2.20%)
Jul 10, 2018 35.67 35.96 35.56 35.66 650,280 +0.25(+0.71%)
Jul 09, 2018 35.08 35.46 35.06 35.41 479,111 +0.53(+1.51%)
Jul 06, 2018 34.41 34.98 34.38 34.88 444,643 +0.26(+0.75%)
Jul 05, 2018 34.96 34.52 34.62 691,620 -0.08(-0.24%)
Jul 03, 2018 34.71 34.71 34.71 0 +0.30(+0.87%)
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.