Skip to main content

US Energy Ishares ETF (NY: IYE )

47.18 +0.04 (+0.08%)
Streaming Delayed Price Updated: 9:53 AM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 27.28 27.61 27.24 27.38 1,976,640 +0.00(+0.00%)
Mar 30, 2016 27.54 27.65 27.21 27.38 1,782,666 +0.08(+0.29%)
Mar 29, 2016 26.85 27.32 26.72 27.30 1,593,410 +0.12(+0.43%)
Mar 28, 2016 27.26 27.32 26.98 27.18 1,163,298 -0.09(-0.35%)
Mar 24, 2016 26.75 27.28 27.28 27.28 1,230,091 +0.13(+0.49%)
Mar 23, 2016 27.61 27.68 27.13 27.14 1,886,203 -0.66(-2.37%)
Mar 22, 2016 27.64 28.00 27.64 27.80 994,091 -0.09(-0.31%)
Mar 21, 2016 27.86 28.08 27.63 27.89 1,290,574 -0.09(-0.31%)
Mar 18, 2016 28.23 28.23 27.78 27.97 1,654,152 -0.03(-0.11%)
Mar 17, 2016 27.82 28.20 27.56 28.00 1,443,256 +0.41(+1.50%)
Mar 16, 2016 27.26 27.63 27.09 27.59 2,025,606 +0.52(+1.91%)
Mar 15, 2016 26.81 27.10 26.61 27.07 1,792,355 -0.09(-0.35%)
Mar 14, 2016 27.00 27.26 26.87 27.17 1,338,860 -0.16(-0.60%)
Mar 11, 2016 27.07 27.43 26.99 27.33 1,752,212 +0.64(+2.40%)
Mar 10, 2016 26.63 26.71 26.19 26.69 2,222,249 -0.01(-0.03%)
Mar 09, 2016 26.61 27.03 26.31 26.70 2,869,215 +0.48(+1.82%)
Mar 08, 2016 27.28 27.28 26.22 26.22 2,695,420 -1.20(-4.39%)
Mar 07, 2016 26.80 27.45 26.71 27.43 3,190,169 +0.62(+2.30%)
Mar 04, 2016 26.74 26.79 26.39 26.81 3,188,685 +0.27(+1.00%)
Mar 03, 2016 26.07 26.56 26.02 26.54 2,457,620 +0.42(+1.62%)
Mar 02, 2016 25.33 26.14 25.20 26.12 2,534,206 +0.66(+2.58%)
Mar 01, 2016 25.13 25.54 24.85 25.46 2,325,215 +0.52(+2.10%)
Feb 29, 2016 25.33 25.38 24.90 24.94 2,149,402 -0.27(-1.09%)
Feb 26, 2016 25.49 25.54 25.14 25.21 1,082,079 +0.13(+0.53%)
Feb 25, 2016 24.95 25.09 24.55 25.08 1,307,610 +0.05(+0.22%)
Feb 24, 2016 24.32 25.06 24.24 25.03 2,244,791 +0.27(+1.11%)
Feb 23, 2016 25.38 25.49 24.71 24.75 1,385,465 -0.86(-3.36%)
Feb 22, 2016 25.49 25.72 25.40 25.61 1,141,818 +0.60(+2.41%)
Feb 19, 2016 24.79 25.03 24.56 25.01 1,579,933 -0.11(-0.44%)
Feb 18, 2016 25.61 25.65 24.98 25.12 1,859,486 -0.23(-0.93%)
Feb 17, 2016 25.00 25.49 24.80 25.35 2,169,069 +0.73(+2.95%)
Feb 16, 2016 24.81 24.81 24.26 24.63 2,999,344 +0.23(+0.96%)
Feb 12, 2016 24.12 24.39 24.39 24.39 1,691,096 +0.64(+2.70%)
Feb 11, 2016 23.44 23.94 23.12 23.75 2,865,482 -0.12(-0.49%)
Feb 10, 2016 23.96 24.45 23.69 23.87 2,354,782 -0.14(-0.59%)
Feb 09, 2016 24.18 24.45 23.62 24.01 2,654,372 -0.55(-2.23%)
Feb 08, 2016 24.09 24.71 23.82 24.56 2,806,564 -0.05(-0.19%)
Feb 05, 2016 24.86 24.90 24.40 24.60 2,059,002 -0.55(-2.18%)
Feb 04, 2016 25.18 25.60 24.99 25.15 2,380,912 +0.05(+0.19%)
Feb 03, 2016 24.48 25.11 23.70 25.10 2,404,716 +0.95(+3.92%)
Feb 02, 2016 24.44 24.50 24.07 24.16 2,776,601 -0.86(-3.44%)
Feb 01, 2016 25.17 25.19 24.67 25.02 1,765,974 -0.50(-1.96%)
Jan 29, 2016 24.95 25.53 24.77 25.52 2,274,986 +0.66(+2.67%)
Jan 28, 2016 24.92 24.92 24.34 24.85 3,351,146 +0.77(+3.22%)
Jan 27, 2016 24.10 24.74 23.80 24.08 3,551,021 -0.16(-0.65%)
Jan 26, 2016 23.76 24.24 23.43 24.24 2,222,102 +0.93(+3.99%)
Jan 25, 2016 24.07 24.55 23.29 23.30 3,106,141 -1.16(-4.73%)
Jan 22, 2016 24.26 24.62 23.88 24.46 2,632,508 +1.02(+4.37%)
Jan 21, 2016 22.69 23.72 22.57 23.44 3,533,968 +0.72(+3.17%)
Jan 20, 2016 22.97 23.08 21.96 22.72 4,857,062 -0.70(-2.97%)
Jan 19, 2016 24.15 24.25 23.05 23.41 2,357,463 -0.56(-2.32%)
Jan 15, 2016 23.72 23.97 23.97 23.97 3,569,524 -0.72(-2.91%)
Jan 14, 2016 23.84 24.89 23.54 24.69 3,227,443 +1.04(+4.40%)
Jan 13, 2016 24.42 24.66 23.43 23.65 3,037,970 -0.52(-2.14%)
Jan 12, 2016 24.42 24.52 23.50 24.16 2,181,202 +0.09(+0.36%)
Jan 11, 2016 24.70 24.77 23.79 24.08 1,905,085 -0.52(-2.13%)
Jan 08, 2016 25.13 25.18 24.51 24.60 1,521,132 -0.32(-1.29%)
Jan 07, 2016 25.06 25.64 24.82 24.92 4,972,687 -0.62(-2.42%)
Jan 06, 2016 25.92 26.02 25.37 25.54 1,923,904 -1.00(-3.77%)
Jan 05, 2016 26.43 26.57 26.13 26.54 1,218,289 +0.11(+0.41%)
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.