Skip to main content

US Energy Ishares ETF (NY: IYE )

46.84 -0.30 (-0.64%)
Streaming Delayed Price Updated: 9:30 AM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 29.13 29.76 28.99 29.72 2,063,023 +0.21(+0.72%)
Jul 28, 2016 29.49 29.67 29.32 29.51 2,250,249 -0.04(-0.13%)
Jul 27, 2016 29.91 30.11 29.44 29.55 2,426,269 -0.33(-1.11%)
Jul 26, 2016 29.67 29.90 29.54 29.88 2,129,177 +0.16(+0.53%)
Jul 25, 2016 30.18 30.18 29.64 29.72 2,286,795 -0.63(-2.06%)
Jul 22, 2016 30.25 30.40 30.17 30.35 1,321,004 +0.10(+0.31%)
Jul 21, 2016 30.49 30.74 30.18 30.25 1,541,090 -0.29(-0.93%)
Jul 20, 2016 30.50 30.70 30.24 30.54 2,044,602 -0.03(-0.10%)
Jul 19, 2016 30.67 30.74 30.50 30.57 658,846 -0.21(-0.67%)
Jul 18, 2016 30.66 30.79 30.47 30.78 921,432 -0.01(-0.03%)
Jul 15, 2016 31.03 31.03 30.66 30.78 1,280,863 -0.02(-0.05%)
Jul 14, 2016 30.73 30.95 30.71 30.80 1,653,215 +0.14(+0.46%)
Jul 13, 2016 30.82 30.98 30.36 30.66 2,281,852 -0.26(-0.85%)
Jul 12, 2016 30.59 31.03 30.56 30.92 1,898,530 +0.76(+2.52%)
Jul 11, 2016 30.22 30.40 30.15 30.16 1,417,576 +0.02(+0.08%)
Jul 08, 2016 30.05 30.21 29.73 30.13 1,696,199 +0.40(+1.36%)
Jul 07, 2016 30.21 30.39 29.54 29.73 4,310,575 -0.33(-1.11%)
Jul 06, 2016 29.77 30.08 29.56 30.06 2,903,805 +0.16(+0.53%)
Jul 05, 2016 30.15 30.23 29.60 29.91 3,170,510 -0.64(-2.10%)
Jul 01, 2016 30.32 30.55 30.55 30.55 2,510,919 +0.17(+0.55%)
Jun 30, 2016 29.98 30.38 29.92 30.38 2,832,340 +0.25(+0.81%)
Jun 29, 2016 29.74 30.27 29.72 30.13 1,889,340 +0.63(+2.12%)
Jun 28, 2016 29.20 29.52 29.09 29.51 2,101,293 +0.82(+2.84%)
Jun 27, 2016 29.27 29.27 28.50 28.69 3,019,197 -0.82(-2.79%)
Jun 24, 2016 29.53 30.02 29.43 29.52 2,028,891 -1.14(-3.72%)
Jun 23, 2016 30.42 30.66 30.35 30.66 996,040 +0.51(+1.68%)
Jun 22, 2016 30.42 30.47 30.13 30.15 1,690,331 -0.17(-0.55%)
Jun 21, 2016 29.91 30.39 29.83 30.32 1,827,236 +0.31(+1.03%)
Jun 20, 2016 30.13 30.25 29.98 30.01 1,419,955 +0.25(+0.85%)
Jun 17, 2016 29.62 29.81 29.59 29.76 1,834,842 +0.30(+1.02%)
Jun 16, 2016 29.27 29.50 28.87 29.46 2,107,213 -0.10(-0.35%)
Jun 15, 2016 29.52 29.92 29.37 29.56 1,894,504 -0.07(-0.24%)
Jun 14, 2016 29.53 29.79 29.32 29.63 1,797,321 -0.05(-0.16%)
Jun 13, 2016 29.55 30.06 29.55 29.68 1,975,753 -0.09(-0.32%)
Jun 10, 2016 30.16 30.27 29.71 29.77 1,726,057 -0.68(-2.25%)
Jun 09, 2016 30.30 30.54 30.25 30.46 1,322,298 -0.17(-0.54%)
Jun 08, 2016 30.89 30.99 30.53 30.62 1,538,004 -0.06(-0.18%)
Jun 07, 2016 30.16 30.74 30.11 30.68 2,103,028 +0.65(+2.15%)
Jun 06, 2016 29.64 30.04 29.57 30.03 1,711,054 +0.65(+2.22%)
Jun 03, 2016 29.49 29.61 29.17 29.38 2,045,297 -0.07(-0.24%)
Jun 02, 2016 29.26 29.46 29.13 29.45 2,212,715 -0.09(-0.29%)
Jun 01, 2016 29.28 29.59 29.09 29.53 3,292,312 +0.05(+0.16%)
May 31, 2016 29.64 29.92 29.36 29.49 2,128,551 -0.17(-0.56%)
May 27, 2016 29.55 29.65 29.65 29.65 2,345,215 +0.06(+0.19%)
May 26, 2016 29.93 29.99 29.52 29.60 2,760,550 -0.14(-0.48%)
May 25, 2016 29.39 29.78 29.39 29.74 1,933,115 +0.48(+1.64%)
May 24, 2016 29.28 29.42 29.09 29.26 1,528,112 +0.13(+0.43%)
May 23, 2016 29.05 29.24 28.91 29.13 1,322,350 -0.06(-0.22%)
May 20, 2016 29.15 29.26 28.94 29.20 1,643,522 +0.17(+0.57%)
May 19, 2016 28.75 29.08 28.46 29.03 2,034,068 +0.03(+0.11%)
May 18, 2016 29.35 29.39 28.83 29.00 2,234,602 -0.32(-1.10%)
May 17, 2016 29.15 29.54 29.10 29.32 2,032,758 +0.13(+0.43%)
May 16, 2016 29.15 29.28 29.01 29.20 2,084,468 +0.50(+1.76%)
May 13, 2016 28.94 29.15 28.65 28.69 3,781,535 -0.39(-1.33%)
May 12, 2016 29.29 29.46 28.87 29.08 2,102,151 +0.09(+0.33%)
May 11, 2016 28.85 29.24 28.61 28.98 1,811,418 +0.06(+0.22%)
May 10, 2016 28.50 28.92 28.50 28.92 1,657,230 +0.53(+1.86%)
May 09, 2016 28.72 28.72 28.02 28.39 2,495,659 -0.41(-1.42%)
May 06, 2016 28.66 29.14 28.60 28.80 2,182,769 -0.06(-0.19%)
May 05, 2016 29.09 29.29 28.61 28.86 2,616,116 +0.20(+0.71%)
May 04, 2016 29.13 29.31 28.54 28.65 2,775,546 -0.44(-1.52%)
May 03, 2016 29.58 29.58 28.93 29.09 2,650,073 -0.72(-2.43%)
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.