Skip to main content

US Energy Ishares ETF (NY: IYE )

48.58 -0.20 (-0.41%)
Official Closing Price Updated: 4:10 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 30.67 30.67 30.67 0 +0.63(+2.10%)
Mar 28, 2018 30.62 30.72 29.99 30.04 355,280 -0.56(-1.84%)
Mar 27, 2018 30.96 31.15 30.41 30.60 415,707 -0.32(-1.05%)
Mar 26, 2018 30.72 30.95 30.35 30.92 263,009 +0.54(+1.77%)
Mar 23, 2018 30.73 31.07 30.31 30.38 406,772 -0.17(-0.57%)
Mar 22, 2018 30.87 31.01 30.51 30.56 376,811 -0.64(-2.05%)
Mar 21, 2018 30.51 31.39 30.48 31.20 576,073 +0.83(+2.74%)
Mar 20, 2018 30.28 30.57 30.28 30.37 167,124 +0.26(+0.88%)
Mar 19, 2018 30.50 30.52 29.93 30.10 442,931 -0.50(-1.64%)
Mar 16, 2018 30.31 30.73 30.28 30.60 273,080 +0.28(+0.92%)
Mar 15, 2018 30.61 30.73 30.09 30.32 285,036 -0.16(-0.54%)
Mar 14, 2018 30.78 30.87 30.43 30.49 354,203 -0.18(-0.59%)
Mar 13, 2018 30.93 31.11 30.55 30.67 285,678 -0.21(-0.69%)
Mar 12, 2018 30.87 31.11 30.73 30.88 247,197 +0.02(+0.05%)
Mar 09, 2018 30.51 30.91 30.51 30.87 283,606 +0.57(+1.88%)
Mar 08, 2018 30.40 30.46 30.09 30.30 316,260 -0.02(-0.05%)
Mar 07, 2018 30.57 30.05 30.32 375,181 -0.27(-0.89%)
Mar 06, 2018 30.74 30.87 30.44 30.59 179,187 +0.00(+0.00%)
Mar 05, 2018 30.05 30.67 30.05 30.59 561,633 +0.35(+1.17%)
Mar 02, 2018 29.84 30.32 29.60 30.23 937,060 +0.20(+0.66%)
Mar 01, 2018 30.03 30.49 29.83 30.04 2,850,005 -0.04(-0.14%)
Feb 28, 2018 30.93 31.01 30.08 30.08 561,789 -0.70(-2.27%)
Feb 27, 2018 31.25 31.51 30.78 30.78 284,563 -0.44(-1.40%)
Feb 26, 2018 31.12 31.28 31.02 31.21 2,817,508 +0.17(+0.56%)
Feb 23, 2018 30.49 31.05 30.46 31.04 496,282 +0.68(+2.22%)
Feb 22, 2018 30.22 30.79 30.16 30.37 317,359 +0.35(+1.18%)
Feb 21, 2018 30.46 30.71 30.01 30.01 361,676 -0.51(-1.67%)
Feb 20, 2018 30.71 30.97 30.41 30.52 444,505 -0.17(-0.56%)
Feb 16, 2018 30.69 30.69 30.69 0 -0.07(-0.21%)
Feb 15, 2018 30.92 30.93 30.27 30.76 696,978 -0.07(-0.21%)
Feb 14, 2018 30.06 30.90 29.96 30.83 962,267 +0.46(+1.52%)
Feb 13, 2018 30.30 30.47 30.21 30.37 985,967 -0.13(-0.43%)
Feb 12, 2018 30.39 30.79 30.24 30.50 2,160,276 +0.54(+1.79%)
Feb 09, 2018 30.29 30.35 28.97 29.96 1,915,288 -0.02(-0.05%)
Feb 08, 2018 30.97 31.11 29.96 29.98 1,326,787 -0.97(-3.14%)
Feb 07, 2018 31.58 31.75 30.93 30.95 1,191,280 -0.54(-1.73%)
Feb 06, 2018 30.63 31.72 30.61 31.49 1,690,877 +0.21(+0.66%)
Feb 05, 2018 32.13 32.48 30.77 31.29 1,258,513 -1.29(-3.97%)
Feb 02, 2018 33.42 33.45 32.42 32.58 1,315,106 -1.46(-4.28%)
Feb 01, 2018 33.70 34.05 33.54 34.04 705,744 +0.37(+1.10%)
Jan 31, 2018 33.68 33.78 33.43 33.67 696,545 +0.03(+0.10%)
Jan 30, 2018 34.06 34.10 33.61 33.63 593,650 -0.72(-2.11%)
Jan 29, 2018 34.70 34.87 34.33 34.36 424,985 -0.54(-1.56%)
Jan 26, 2018 34.78 34.96 34.71 34.90 447,387 +0.21(+0.59%)
Jan 25, 2018 35.12 35.13 34.65 34.70 835,723 -0.30(-0.87%)
Jan 24, 2018 35.15 35.30 34.88 35.00 626,661 -0.11(-0.30%)
Jan 23, 2018 35.14 35.24 34.89 35.11 921,851 -0.03(-0.09%)
Jan 22, 2018 34.47 35.14 34.47 35.14 1,029,753 +0.73(+2.13%)
Jan 19, 2018 34.39 34.42 34.19 34.41 776,802 -0.03(-0.10%)
Jan 18, 2018 34.58 34.68 34.39 34.44 672,664 -0.28(-0.81%)
Jan 17, 2018 34.59 34.89 34.33 34.72 1,210,474 +0.27(+0.79%)
Jan 16, 2018 34.94 35.00 34.40 34.45 1,072,981 -0.44(-1.27%)
Jan 12, 2018 34.89 34.89 34.89 0 +0.30(+0.86%)
Jan 11, 2018 34.02 34.73 33.91 34.60 645,813 +0.69(+2.04%)
Jan 10, 2018 33.88 33.91 433,556 -0.05(-0.15%)
Jan 09, 2018 34.08 34.11 33.90 33.96 470,787 -0.10(-0.29%)
Jan 08, 2018 33.84 34.07 33.73 34.05 704,779 +0.21(+0.61%)
Jan 05, 2018 33.80 33.86 33.56 33.85 636,546 -0.02(-0.07%)
Jan 04, 2018 33.68 33.89 33.53 33.87 556,077 +0.19(+0.56%)
Jan 03, 2018 33.28 33.76 33.22 33.68 790,818 +0.49(+1.46%)
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.