Skip to main content

US Energy Ishares ETF (NY: IYE )

49.40 +0.50 (+1.02%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 28.03 28.29 27.94 28.04 973,819 +0.12(+0.45%)
Nov 27, 2015 27.90 28.05 27.83 27.91 283,781 -0.24(-0.86%)
Nov 25, 2015 28.14 28.15 28.15 28.15 674,603 -0.21(-0.73%)
Nov 24, 2015 27.82 28.48 27.82 28.36 1,184,017 +0.64(+2.31%)
Nov 23, 2015 27.43 27.87 27.35 27.72 397,808 +0.18(+0.64%)
Nov 20, 2015 27.85 27.99 27.51 27.54 389,897 -0.27(-0.98%)
Nov 19, 2015 28.05 28.20 27.63 27.82 703,244 -0.40(-1.41%)
Nov 18, 2015 27.90 28.25 27.69 28.21 774,387 +0.46(+1.67%)
Nov 17, 2015 27.95 28.11 27.68 27.75 587,271 -0.33(-1.18%)
Nov 16, 2015 27.14 28.10 27.14 28.08 590,272 +0.93(+3.44%)
Nov 13, 2015 27.18 27.38 26.85 27.15 745,856 -0.12(-0.46%)
Nov 12, 2015 27.58 27.74 27.25 27.27 1,054,478 -0.69(-2.47%)
Nov 11, 2015 28.57 28.57 27.89 27.96 333,959 -0.60(-2.09%)
Nov 10, 2015 28.44 28.76 28.26 28.56 447,681 +0.10(+0.36%)
Nov 09, 2015 28.71 29.01 28.37 28.46 372,540 -0.32(-1.10%)
Nov 06, 2015 28.67 28.88 28.37 28.77 605,553 -0.13(-0.46%)
Nov 05, 2015 29.04 29.40 28.81 28.90 1,004,919 -0.34(-1.16%)
Nov 04, 2015 29.57 29.59 29.03 29.24 818,705 -0.28(-0.95%)
Nov 03, 2015 28.98 29.71 28.94 29.52 1,348,568 +0.72(+2.50%)
Nov 02, 2015 27.99 28.93 27.95 28.80 885,407 +0.64(+2.27%)
Oct 30, 2015 28.04 28.43 27.76 28.16 767,980 +0.22(+0.79%)
Oct 29, 2015 27.71 28.24 27.67 27.94 586,222 +0.11(+0.40%)
Oct 28, 2015 27.30 27.99 27.18 27.83 942,481 +0.66(+2.44%)
Oct 27, 2015 27.21 27.26 26.91 27.17 732,694 -0.33(-1.20%)
Oct 26, 2015 28.10 28.10 27.50 27.50 722,046 -0.71(-2.50%)
Oct 23, 2015 28.11 28.44 27.94 28.21 917,778 -0.07(-0.26%)
Oct 22, 2015 27.91 28.31 27.88 28.28 1,424,371 +0.55(+1.99%)
Oct 21, 2015 27.97 28.10 27.70 27.73 975,078 -0.36(-1.28%)
Oct 20, 2015 27.98 28.24 27.82 28.09 640,182 +0.10(+0.34%)
Oct 19, 2015 28.30 28.32 27.87 27.99 806,325 -0.60(-2.11%)
Oct 16, 2015 28.68 28.76 28.24 28.60 957,000 +0.01(+0.03%)
Oct 15, 2015 28.02 28.59 27.86 28.59 772,880 +0.49(+1.73%)
Oct 14, 2015 27.76 28.20 27.74 28.10 803,464 +0.26(+0.95%)
Oct 13, 2015 27.85 28.24 27.74 27.84 766,333 -0.25(-0.89%)
Oct 12, 2015 28.49 28.50 27.84 28.09 654,869 -0.39(-1.37%)
Oct 09, 2015 28.76 28.76 28.30 28.48 1,101,133 -0.20(-0.69%)
Oct 08, 2015 28.08 28.75 27.88 28.68 1,025,829 +0.55(+1.96%)
Oct 07, 2015 28.07 28.44 27.51 28.12 1,021,278 +0.37(+1.32%)
Oct 06, 2015 27.21 27.93 27.04 27.76 1,520,939 +0.65(+2.39%)
Oct 05, 2015 26.63 27.17 26.59 27.11 1,484,761 +0.78(+2.96%)
Oct 02, 2015 24.99 26.33 24.95 26.33 1,188,437 +1.07(+4.25%)
Oct 01, 2015 25.54 25.80 25.04 25.26 1,003,380 +0.03(+0.12%)
Sep 30, 2015 24.85 25.29 24.79 25.23 1,626,159 +0.58(+2.36%)
Sep 29, 2015 24.79 24.96 24.46 24.65 1,048,149 +0.04(+0.18%)
Sep 28, 2015 25.32 25.32 24.60 24.60 1,724,402 -0.96(-3.74%)
Sep 25, 2015 25.82 25.82 25.35 25.56 623,584 +0.05(+0.18%)
Sep 24, 2015 25.20 25.69 25.06 25.51 986,537 +0.12(+0.46%)
Sep 23, 2015 25.89 25.95 25.40 25.40 2,251,540 -0.40(-1.55%)
Sep 22, 2015 25.68 26.05 25.59 25.80 2,657,786 -0.25(-0.95%)
Sep 21, 2015 26.14 26.25 25.90 26.05 1,087,473 +0.14(+0.53%)
Sep 18, 2015 26.19 26.35 25.78 25.91 1,436,350 -0.74(-2.79%)
Sep 17, 2015 26.73 27.13 26.48 26.65 1,539,704 -0.04(-0.14%)
Sep 16, 2015 26.16 26.71 26.05 26.69 2,672,971 +0.77(+2.98%)
Sep 15, 2015 25.71 26.02 25.71 25.92 1,150,089 +0.31(+1.20%)
Sep 14, 2015 25.69 25.75 25.48 25.61 2,434,367 -0.24(-0.93%)
Sep 11, 2015 25.83 25.86 25.49 25.85 939,685 -0.23(-0.87%)
Sep 10, 2015 26.05 26.22 25.67 26.08 1,620,086 +0.14(+0.53%)
Sep 09, 2015 26.62 26.95 25.89 25.94 1,304,313 -0.54(-2.04%)
Sep 08, 2015 26.35 26.51 26.04 26.48 1,493,642 +0.42(+1.60%)
Sep 04, 2015 26.16 26.06 26.06 26.06 1,896,921 -0.48(-1.81%)
Sep 03, 2015 26.53 27.09 26.37 26.54 2,026,054 +0.08(+0.30%)
Sep 02, 2015 26.56 26.63 25.85 26.46 2,419,907 +0.28(+1.06%)
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.