Skip to main content

US Energy Ishares ETF (NY: IYE )

49.40 +0.50 (+1.02%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 31.06 31.06 30.72 30.90 617,834 +0.20(+0.67%)
Jun 29, 2015 30.92 31.09 30.69 30.70 1,166,313 -0.58(-1.84%)
Jun 26, 2015 31.20 31.30 31.03 31.27 857,006 +0.06(+0.19%)
Jun 25, 2015 31.57 31.60 31.22 31.22 601,501 -0.35(-1.10%)
Jun 24, 2015 31.70 31.86 31.56 31.56 473,419 -0.21(-0.66%)
Jun 23, 2015 31.63 31.81 31.57 31.77 715,300 +0.13(+0.41%)
Jun 22, 2015 31.60 31.66 31.40 31.64 714,595 +0.33(+1.06%)
Jun 19, 2015 31.38 31.62 31.31 31.31 863,318 -0.31(-0.98%)
Jun 18, 2015 31.69 31.88 31.60 31.62 1,082,172 -0.03(-0.09%)
Jun 17, 2015 31.89 32.00 31.48 31.65 1,037,151 -0.06(-0.18%)
Jun 16, 2015 31.51 31.72 31.39 31.71 989,742 +0.25(+0.78%)
Jun 15, 2015 31.34 31.55 31.24 31.46 630,728 -0.07(-0.23%)
Jun 12, 2015 31.76 31.76 31.50 31.53 727,337 -0.38(-1.18%)
Jun 11, 2015 32.07 32.15 31.87 31.91 584,541 -0.12(-0.38%)
Jun 10, 2015 32.01 32.11 31.93 32.03 733,956 +0.42(+1.33%)
Jun 09, 2015 31.80 32.01 31.61 31.61 900,124 -0.01(-0.05%)
Jun 08, 2015 31.72 31.85 31.56 31.63 1,097,552 -0.17(-0.52%)
Jun 05, 2015 31.46 32.06 31.41 31.80 995,964 +0.23(+0.73%)
Jun 04, 2015 31.84 31.87 31.51 31.56 1,091,837 -0.39(-1.22%)
Jun 03, 2015 32.06 32.34 31.95 31.95 797,374 -0.23(-0.72%)
Jun 02, 2015 32.04 32.34 31.93 32.19 524,217 +0.21(+0.66%)
Jun 01, 2015 32.10 32.12 31.92 31.98 451,269 -0.09(-0.27%)
May 29, 2015 32.01 32.24 31.95 32.06 746,607 -0.01(-0.02%)
May 28, 2015 32.03 32.10 31.86 32.07 997,949 -0.11(-0.34%)
May 27, 2015 32.16 32.47 32.00 32.18 18,070,906 -0.03(-0.09%)
May 26, 2015 32.50 32.55 32.11 32.21 806,274 -0.55(-1.68%)
May 22, 2015 32.71 32.76 32.76 32.76 480,236 -0.13(-0.40%)
May 21, 2015 32.72 32.95 32.66 32.89 645,944 +0.30(+0.91%)
May 20, 2015 32.57 32.69 32.39 32.59 836,532 +0.11(+0.33%)
May 19, 2015 32.68 32.76 32.46 32.48 1,166,658 -0.46(-1.38%)
May 18, 2015 32.82 33.00 32.74 32.94 836,065 -0.01(-0.04%)
May 15, 2015 32.68 33.07 32.59 32.95 712,052 +0.11(+0.33%)
May 14, 2015 32.91 33.15 32.79 32.84 962,386 +0.00(+0.00%)
May 13, 2015 33.17 33.25 32.74 32.84 680,181 -0.12(-0.35%)
May 12, 2015 32.74 33.11 32.69 32.96 661,325 +0.16(+0.49%)
May 11, 2015 33.36 33.41 32.76 32.80 799,173 -0.58(-1.73%)
May 08, 2015 33.13 33.40 32.73 33.38 1,306,764 +0.54(+1.65%)
May 07, 2015 33.16 33.16 32.62 32.84 1,018,908 -0.37(-1.11%)
May 06, 2015 33.66 33.78 33.06 33.21 1,096,526 -0.12(-0.35%)
May 05, 2015 33.97 34.15 33.32 33.32 1,238,422 -0.41(-1.22%)
May 04, 2015 33.89 34.01 33.58 33.73 939,588 -0.07(-0.21%)
May 01, 2015 33.76 33.86 33.55 33.81 1,301,410 +0.09(+0.28%)
Apr 30, 2015 33.97 34.00 33.55 33.71 1,288,023 -0.10(-0.31%)
Apr 29, 2015 33.42 33.86 33.31 33.82 1,260,350 +0.27(+0.81%)
Apr 28, 2015 33.30 33.58 33.26 33.55 1,340,244 +0.18(+0.54%)
Apr 27, 2015 33.49 33.61 33.32 33.37 1,137,941 -0.01(-0.02%)
Apr 24, 2015 33.50 33.53 33.23 33.37 843,775 -0.25(-0.73%)
Apr 23, 2015 33.39 33.84 33.39 33.62 1,113,214 +0.25(+0.76%)
Apr 22, 2015 33.24 33.50 33.01 33.37 992,837 +0.20(+0.61%)
Apr 21, 2015 33.54 33.63 33.05 33.16 1,036,040 -0.38(-1.12%)
Apr 20, 2015 33.44 33.89 33.42 33.54 752,631 +0.17(+0.52%)
Apr 17, 2015 33.52 33.54 33.13 33.37 1,591,129 -0.31(-0.92%)
Apr 16, 2015 33.67 33.97 33.42 33.68 943,782 -0.12(-0.34%)
Apr 15, 2015 33.22 33.86 33.16 33.79 1,186,682 +0.76(+2.30%)
Apr 14, 2015 32.61 33.11 32.59 33.03 1,032,298 +0.61(+1.87%)
Apr 13, 2015 32.82 32.90 32.38 32.42 919,391 -0.28(-0.86%)
Apr 10, 2015 32.72 32.76 32.51 32.71 844,859 +0.17(+0.51%)
Apr 09, 2015 32.14 32.61 32.10 32.54 860,254 +0.48(+1.49%)
Apr 08, 2015 32.47 32.56 32.04 32.06 912,327 -0.33(-1.02%)
Apr 07, 2015 32.27 32.57 32.20 32.39 824,363 +0.07(+0.21%)
Apr 06, 2015 31.87 32.49 31.79 32.32 2,007,281 +0.62(+1.94%)
Apr 02, 2015 31.52 31.71 31.71 31.71 846,046 +0.07(+0.23%)
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.