Skip to main content

US Energy Ishares ETF (NY: IYE )

48.58 -0.20 (-0.41%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 30.61 31.05 30.61 31.02 1,014,933 +0.52(+1.72%)
Nov 29, 2017 30.31 30.57 30.27 30.50 396,664 +0.14(+0.46%)
Nov 28, 2017 30.14 30.40 30.14 30.36 237,457 +0.24(+0.79%)
Nov 27, 2017 30.30 30.34 30.09 30.12 589,030 -0.34(-1.10%)
Nov 24, 2017 30.49 30.57 30.46 30.46 85,319 +0.07(+0.22%)
Nov 22, 2017 30.41 30.49 30.37 30.39 331,187 +0.17(+0.57%)
Nov 21, 2017 30.27 30.41 30.18 30.22 317,741 +0.04(+0.14%)
Nov 20, 2017 30.19 30.23 30.02 30.18 335,809 -0.06(-0.19%)
Nov 17, 2017 30.12 30.30 30.09 30.24 343,017 +0.16(+0.54%)
Nov 16, 2017 30.12 30.19 30.00 30.07 1,397,373 -0.11(-0.35%)
Nov 15, 2017 30.23 30.36 30.08 30.18 712,212 -0.34(-1.13%)
Nov 14, 2017 30.89 30.94 30.51 30.52 718,716 -0.54(-1.74%)
Nov 13, 2017 31.16 31.29 31.03 31.07 218,262 -0.20(-0.65%)
Nov 10, 2017 31.36 31.39 31.04 31.27 418,898 -0.14(-0.44%)
Nov 09, 2017 31.25 31.47 31.16 31.41 419,242 +0.11(+0.34%)
Nov 08, 2017 31.35 31.47 31.13 31.30 380,107 -0.15(-0.47%)
Nov 07, 2017 31.53 31.59 31.30 31.45 193,128 -0.07(-0.23%)
Nov 06, 2017 30.89 31.55 30.89 31.52 637,824 +0.72(+2.34%)
Nov 03, 2017 30.62 30.92 30.62 30.80 335,218 +0.14(+0.45%)
Nov 02, 2017 30.70 30.84 30.49 30.66 217,421 -0.10(-0.32%)
Nov 01, 2017 30.61 30.90 30.60 30.76 531,132 +0.38(+1.24%)
Oct 31, 2017 30.22 30.48 30.17 30.39 174,830 +0.11(+0.35%)
Oct 30, 2017 30.36 30.12 30.28 273,977 +0.14(+0.46%)
Oct 27, 2017 29.80 30.25 29.63 30.14 336,706 +0.16(+0.52%)
Oct 26, 2017 29.98 30.03 29.80 29.98 256,031 +0.06(+0.19%)
Oct 25, 2017 30.07 30.16 29.82 29.93 327,024 -0.23(-0.76%)
Oct 24, 2017 30.18 30.28 30.07 30.16 165,566 +0.10(+0.33%)
Oct 23, 2017 30.22 30.39 30.06 30.06 331,897 -0.23(-0.76%)
Oct 20, 2017 30.27 30.29 30.10 30.29 236,152 +0.07(+0.24%)
Oct 19, 2017 30.15 30.35 30.08 30.21 219,875 -0.12(-0.40%)
Oct 18, 2017 30.52 30.67 30.30 30.34 192,386 -0.21(-0.70%)
Oct 17, 2017 30.54 30.63 30.40 30.55 151,163 +0.01(+0.03%)
Oct 16, 2017 30.66 30.74 30.50 30.54 146,928 +0.03(+0.11%)
Oct 13, 2017 30.67 30.79 30.48 30.51 168,896 +0.00(+0.00%)
Oct 12, 2017 30.34 30.55 30.34 30.51 257,488 -0.12(-0.40%)
Oct 11, 2017 30.48 30.63 30.39 30.63 209,747 +0.07(+0.24%)
Oct 10, 2017 30.74 30.84 30.52 30.56 215,004 +0.03(+0.11%)
Oct 09, 2017 30.48 30.57 30.45 30.52 196,368 +0.10(+0.32%)
Oct 06, 2017 30.47 30.58 30.34 30.43 348,441 -0.31(-1.01%)
Oct 05, 2017 30.60 30.77 30.60 30.74 239,432 +0.16(+0.51%)
Oct 04, 2017 30.64 30.70 30.48 30.58 621,676 -0.04(-0.13%)
Oct 03, 2017 30.57 30.70 30.54 30.62 285,603 -0.01(-0.03%)
Oct 02, 2017 30.36 30.65 30.19 30.63 294,341 -0.02(-0.08%)
Sep 29, 2017 30.56 30.66 30.46 30.66 675,067 +0.00(+0.00%)
Sep 28, 2017 30.72 30.83 30.57 30.66 322,405 +0.03(+0.11%)
Sep 27, 2017 30.49 30.62 30.33 30.62 1,088,604 +0.16(+0.54%)
Sep 26, 2017 30.46 30.53 30.34 30.46 543,351 -0.07(-0.24%)
Sep 25, 2017 30.16 30.58 30.16 30.53 1,364,310 +0.48(+1.59%)
Sep 22, 2017 29.84 30.14 29.84 30.05 212,772 +0.16(+0.54%)
Sep 21, 2017 29.88 29.97 29.79 29.89 174,496 -0.06(-0.22%)
Sep 20, 2017 29.78 30.01 29.75 29.96 378,077 +0.27(+0.90%)
Sep 19, 2017 29.62 29.75 29.61 29.69 131,646 +0.09(+0.30%)
Sep 18, 2017 29.41 29.62 29.39 29.60 150,825 +0.13(+0.44%)
Sep 15, 2017 29.47 29.48 29.28 29.47 206,281 +0.06(+0.19%)
Sep 14, 2017 29.37 29.62 29.33 29.41 481,816 +0.14(+0.47%)
Sep 13, 2017 28.93 29.29 28.93 29.28 727,997 +0.40(+1.37%)
Sep 12, 2017 28.77 28.96 28.72 28.88 380,746 +0.17(+0.59%)
Sep 11, 2017 28.53 28.73 28.47 28.71 439,462 +0.31(+1.08%)
Sep 08, 2017 28.65 28.65 28.29 28.40 329,697 -0.34(-1.18%)
Sep 07, 2017 28.69 28.82 28.56 28.74 346,334 +0.02(+0.08%)
Sep 06, 2017 28.38 28.79 28.38 28.72 569,288 +0.45(+1.60%)
Sep 05, 2017 28.18 28.39 28.06 28.26 411,815 +0.16(+0.58%)
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.