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 (%)
Sep 30, 2016 38.75 39.22 38.52 39.00 1,427,268 +0.49(+1.27%)
Sep 29, 2016 38.47 38.90 38.16 38.51 2,320,960 +0.00(+0.00%)
Sep 28, 2016 37.03 38.55 36.76 38.51 2,682,333 +1.65(+4.48%)
Sep 27, 2016 36.75 36.93 36.45 36.86 924,371 -0.21(-0.57%)
Sep 26, 2016 37.34 37.56 37.04 37.07 927,060 -0.37(-0.99%)
Sep 23, 2016 37.81 38.12 37.25 37.44 1,249,494 -0.51(-1.34%)
Sep 22, 2016 38.32 38.42 37.92 37.95 746,916 +0.11(+0.29%)
Sep 21, 2016 37.41 37.86 37.29 37.84 1,247,903 +0.82(+2.22%)
Sep 20, 2016 37.37 37.53 37.02 37.02 1,181,663 -0.34(-0.91%)
Sep 19, 2016 37.73 37.76 37.34 37.36 1,020,183 -0.02(-0.05%)
Sep 16, 2016 37.25 37.50 37.20 37.38 914,163 -0.31(-0.82%)
Sep 15, 2016 37.44 37.96 37.33 37.69 1,163,604 +0.42(+1.13%)
Sep 14, 2016 37.64 38.10 37.16 37.27 2,069,677 -0.45(-1.19%)
Sep 13, 2016 38.37 38.37 37.62 37.72 2,803,370 -1.15(-2.96%)
Sep 12, 2016 38.23 39.04 38.19 38.87 1,932,314 +0.36(+0.93%)
Sep 09, 2016 39.34 39.42 38.51 38.51 1,520,385 -1.19(-3.00%)
Sep 08, 2016 39.25 39.76 39.04 39.70 1,274,543 +0.68(+1.74%)
Sep 07, 2016 38.96 39.09 38.81 39.02 1,181,810 +0.16(+0.41%)
Sep 06, 2016 38.38 38.88 38.34 38.86 1,254,217 +0.56(+1.46%)
Sep 02, 2016 38.19 38.30 38.30 38.30 744,700 +0.41(+1.08%)
Sep 01, 2016 37.83 37.98 37.60 37.89 984,628 -0.09(-0.24%)
Aug 31, 2016 38.35 38.40 37.78 37.98 1,501,315 -0.58(-1.50%)
Aug 30, 2016 38.76 38.95 38.43 38.56 592,146 -0.16(-0.41%)
Aug 29, 2016 38.33 38.75 38.33 38.72 485,026 +0.27(+0.70%)
Aug 26, 2016 38.60 38.96 38.29 38.45 1,503,548 -0.13(-0.34%)
Aug 25, 2016 38.65 38.76 38.45 38.58 677,773 -0.10(-0.26%)
Aug 24, 2016 38.67 38.87 38.58 38.68 906,570 -0.14(-0.36%)
Aug 23, 2016 38.61 38.94 38.48 38.82 887,012 +0.19(+0.49%)
Aug 22, 2016 38.66 38.75 38.39 38.63 1,068,761 -0.40(-1.02%)
Aug 19, 2016 39.23 39.24 38.88 39.03 826,966 -0.31(-0.79%)
Aug 18, 2016 38.75 39.35 38.72 39.34 961,288 +0.73(+1.89%)
Aug 17, 2016 38.33 38.64 38.27 38.61 1,400,738 +0.09(+0.23%)
Aug 16, 2016 38.49 38.63 38.16 38.52 783,527 +0.06(+0.16%)
Aug 15, 2016 38.34 38.54 38.27 38.46 767,742 +0.31(+0.81%)
Aug 12, 2016 38.01 38.26 37.89 38.15 793,707 +0.21(+0.55%)
Aug 11, 2016 37.56 38.09 37.48 37.94 952,934 +0.54(+1.44%)
Aug 10, 2016 37.93 38.01 37.34 37.40 1,398,090 -0.47(-1.24%)
Aug 09, 2016 38.18 38.19 37.73 37.87 1,296,517 -0.23(-0.60%)
Aug 08, 2016 37.60 38.31 37.60 38.10 1,424,905 +0.54(+1.44%)
Aug 05, 2016 37.30 37.60 37.19 37.56 1,039,981 +0.33(+0.89%)
Aug 04, 2016 37.15 37.48 37.03 37.23 996,167 -0.06(-0.16%)
Aug 03, 2016 36.57 37.29 36.46 37.29 1,646,152 +0.73(+2.00%)
Aug 02, 2016 36.48 36.78 35.95 36.56 1,986,879 +0.29(+0.80%)
Aug 01, 2016 37.08 37.22 36.15 36.27 4,595,748 -1.26(-3.36%)
Jul 29, 2016 36.78 37.58 36.60 37.53 1,633,875 +0.27(+0.72%)
Jul 28, 2016 37.24 37.46 37.02 37.26 1,782,154 -0.05(-0.13%)
Jul 27, 2016 37.77 38.02 37.17 37.31 1,921,559 -0.42(-1.11%)
Jul 26, 2016 37.46 37.75 37.30 37.73 1,686,268 +0.20(+0.53%)
Jul 25, 2016 38.11 38.11 37.42 37.53 1,811,098 -0.79(-2.06%)
Jul 22, 2016 38.20 38.39 38.09 38.32 1,046,210 +0.12(+0.31%)
Jul 21, 2016 38.50 38.82 38.11 38.20 1,220,514 -0.36(-0.93%)
Jul 20, 2016 38.51 38.76 38.18 38.56 1,619,286 -0.04(-0.10%)
Jul 19, 2016 38.73 38.81 38.51 38.60 521,794 -0.26(-0.67%)
Jul 18, 2016 38.71 38.88 38.48 38.86 729,757 -0.01(-0.03%)
Jul 15, 2016 39.18 39.18 38.71 38.87 1,014,419 -0.02(-0.05%)
Jul 14, 2016 38.80 39.08 38.77 38.89 1,309,315 +0.18(+0.46%)
Jul 13, 2016 38.92 39.12 38.34 38.71 1,807,183 -0.33(-0.85%)
Jul 12, 2016 38.62 39.18 38.59 39.04 1,503,600 +0.96(+2.52%)
Jul 11, 2016 38.16 38.38 38.07 38.08 1,122,693 +0.03(+0.08%)
Jul 08, 2016 37.94 38.15 37.54 38.05 1,343,357 +0.51(+1.36%)
Jul 07, 2016 38.15 38.37 37.30 37.54 3,413,893 -0.42(-1.11%)
Jul 06, 2016 37.59 37.98 37.32 37.96 2,299,758 +0.20(+0.53%)
Jul 05, 2016 38.07 38.17 37.37 37.76 2,510,983 -0.81(-2.10%)
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.