Skip to main content

US Energy Ishares ETF (NY: IYE )

49.40 +0.50 (+1.02%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 29.23 29.59 29.06 29.42 1,892,025 +0.37(+1.27%)
Sep 29, 2016 29.02 29.34 28.79 29.05 3,076,728 +0.00(+0.00%)
Sep 28, 2016 27.93 29.08 27.73 29.05 3,555,774 +1.24(+4.48%)
Sep 27, 2016 27.72 27.86 27.50 27.81 1,225,371 -0.16(-0.57%)
Sep 26, 2016 28.17 28.33 27.94 27.96 1,228,936 -0.12(-0.42%)
Sep 23, 2016 28.36 28.59 27.94 28.08 1,665,859 -0.38(-1.34%)
Sep 22, 2016 28.74 28.82 28.44 28.46 995,808 +0.08(+0.29%)
Sep 21, 2016 28.06 28.40 27.97 28.38 1,663,738 +0.62(+2.22%)
Sep 20, 2016 28.03 28.15 27.77 27.77 1,575,425 -0.26(-0.91%)
Sep 19, 2016 28.30 28.32 28.01 28.02 1,360,135 -0.01(-0.05%)
Sep 16, 2016 27.94 28.13 27.90 28.04 1,218,787 -0.23(-0.82%)
Sep 15, 2016 28.08 28.47 28.00 28.27 1,551,348 +0.32(+1.13%)
Sep 14, 2016 28.23 28.58 27.87 27.95 2,759,349 -0.34(-1.19%)
Sep 13, 2016 28.78 28.78 28.21 28.29 3,737,529 -0.86(-2.96%)
Sep 12, 2016 28.67 29.28 28.64 29.15 2,576,213 +0.27(+0.93%)
Sep 09, 2016 29.51 29.57 28.88 28.88 2,027,018 -0.89(-3.00%)
Sep 08, 2016 29.44 29.82 29.29 29.78 1,699,255 +0.51(+1.74%)
Sep 07, 2016 29.22 29.32 29.11 29.27 1,575,621 +0.12(+0.41%)
Sep 06, 2016 28.79 29.16 28.76 29.15 1,672,156 +0.42(+1.46%)
Sep 02, 2016 28.64 28.73 28.73 28.73 992,854 +0.31(+1.08%)
Sep 01, 2016 28.37 28.49 28.20 28.42 1,312,732 -0.07(-0.24%)
Aug 31, 2016 28.76 28.80 28.34 28.49 2,001,594 -0.43(-1.50%)
Aug 30, 2016 29.07 29.21 28.83 28.92 789,465 -0.12(-0.41%)
Aug 29, 2016 28.75 29.06 28.75 29.04 646,649 +0.20(+0.70%)
Aug 26, 2016 28.95 29.22 28.72 28.84 2,004,571 -0.10(-0.34%)
Aug 25, 2016 28.99 29.07 28.84 28.94 903,625 -0.07(-0.26%)
Aug 24, 2016 29.00 29.15 28.94 29.01 1,208,663 -0.11(-0.36%)
Aug 23, 2016 28.96 29.21 28.86 29.12 1,182,588 +0.14(+0.49%)
Aug 22, 2016 29.00 29.06 28.79 28.97 1,424,901 -0.30(-1.02%)
Aug 19, 2016 29.42 29.43 29.16 29.27 1,102,533 -0.23(-0.79%)
Aug 18, 2016 29.06 29.51 29.04 29.51 1,281,615 +0.55(+1.89%)
Aug 17, 2016 28.75 28.98 28.70 28.96 1,867,502 +0.07(+0.23%)
Aug 16, 2016 28.87 28.97 28.62 28.89 1,044,619 +0.04(+0.16%)
Aug 15, 2016 28.76 28.91 28.70 28.85 1,023,574 +0.23(+0.81%)
Aug 12, 2016 28.51 28.70 28.42 28.61 1,058,191 +0.16(+0.55%)
Aug 11, 2016 28.17 28.57 28.11 28.46 1,270,477 +0.41(+1.44%)
Aug 10, 2016 28.45 28.51 28.01 28.05 1,863,971 -0.35(-1.24%)
Aug 09, 2016 28.64 28.64 28.30 28.40 1,728,551 -0.17(-0.60%)
Aug 08, 2016 28.20 28.73 28.20 28.58 1,899,722 +0.41(+1.44%)
Aug 05, 2016 27.98 28.20 27.89 28.17 1,386,531 +0.25(+0.89%)
Aug 04, 2016 27.86 28.11 27.77 27.92 1,328,117 -0.04(-0.16%)
Aug 03, 2016 27.43 27.97 27.35 27.97 2,194,694 +0.55(+2.00%)
Aug 02, 2016 27.36 27.59 26.96 27.42 2,648,961 +0.22(+0.80%)
Aug 01, 2016 27.81 27.92 27.12 27.20 6,127,176 -0.95(-3.36%)
Jul 29, 2016 27.59 28.18 27.45 28.15 2,178,326 +0.20(+0.72%)
Jul 28, 2016 27.93 28.10 27.77 27.95 2,376,016 -0.04(-0.13%)
Jul 27, 2016 28.33 28.52 27.88 27.98 2,561,874 -0.32(-1.11%)
Jul 26, 2016 28.10 28.31 27.98 28.30 2,248,178 +0.15(+0.53%)
Jul 25, 2016 28.58 28.58 28.07 28.15 2,414,605 -0.59(-2.06%)
Jul 22, 2016 28.65 28.79 28.57 28.74 1,394,835 +0.09(+0.31%)
Jul 21, 2016 28.88 29.12 28.58 28.65 1,627,222 -0.27(-0.93%)
Jul 20, 2016 28.88 29.07 28.64 28.92 2,158,876 -0.03(-0.10%)
Jul 19, 2016 29.05 29.11 28.88 28.95 695,670 -0.20(-0.67%)
Jul 18, 2016 29.03 29.16 28.86 29.15 972,931 -0.01(-0.03%)
Jul 15, 2016 29.39 29.39 29.04 29.15 1,352,451 -0.01(-0.05%)
Jul 14, 2016 29.10 29.31 29.08 29.17 1,745,614 +0.13(+0.46%)
Jul 13, 2016 29.19 29.34 28.76 29.03 2,409,385 -0.25(-0.85%)
Jul 12, 2016 28.97 29.39 28.94 29.28 2,004,640 +0.72(+2.52%)
Jul 11, 2016 28.62 28.79 28.55 28.56 1,496,804 +0.02(+0.08%)
Jul 08, 2016 28.46 28.61 28.16 28.54 1,791,000 +0.38(+1.36%)
Jul 07, 2016 28.61 28.78 27.98 28.16 4,551,495 -0.32(-1.11%)
Jul 06, 2016 28.19 28.49 27.99 28.47 3,066,100 +0.15(+0.53%)
Jul 05, 2016 28.55 28.63 28.03 28.32 3,347,711 -0.61(-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.