• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    US Energy Ishares ETF (NY: IYE )

    47.31 -0.28 (-0.59%)
    Streaming Delayed Price Updated: 11:03 AM EDT, Jun 11, 2024 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    May 31, 2016 27.89 28.16 27.63 27.75 2,261,734 -0.16(-0.56%)
    May 27, 2016 27.81 27.91 27.91 27.91 2,491,955 +0.05(+0.19%)
    May 26, 2016 28.17 28.23 27.78 27.86 2,933,277 -0.13(-0.48%)
    May 25, 2016 27.66 28.03 27.66 27.99 2,054,069 +0.45(+1.64%)
    May 24, 2016 27.55 27.68 27.37 27.54 1,623,725 +0.12(+0.43%)
    May 23, 2016 27.34 27.52 27.21 27.42 1,405,089 -0.06(-0.22%)
    May 20, 2016 27.43 27.54 27.23 27.48 1,746,356 +0.16(+0.57%)
    May 19, 2016 27.05 27.37 26.79 27.32 2,161,339 +0.03(+0.11%)
    May 18, 2016 27.62 27.66 27.14 27.29 2,374,421 -0.30(-1.10%)
    May 17, 2016 27.43 27.80 27.39 27.60 2,159,947 +0.12(+0.43%)
    May 16, 2016 27.43 27.56 27.30 27.48 2,214,893 +0.47(+1.76%)
    May 13, 2016 27.23 27.43 26.96 27.00 4,018,145 -0.36(-1.33%)
    May 12, 2016 27.57 27.72 27.17 27.37 2,233,682 +0.09(+0.33%)
    May 11, 2016 27.15 27.51 26.93 27.28 1,924,758 +0.06(+0.22%)
    May 10, 2016 26.82 27.22 26.82 27.22 1,760,923 +0.50(+1.86%)
    May 09, 2016 27.03 27.03 26.37 26.72 2,651,812 -0.39(-1.42%)
    May 06, 2016 26.97 27.43 26.91 27.11 2,319,344 -0.05(-0.19%)
    May 05, 2016 27.37 27.57 26.93 27.16 2,779,806 +0.19(+0.71%)
    May 04, 2016 27.41 27.59 26.85 26.97 2,949,211 -0.41(-1.52%)
    May 03, 2016 27.84 27.84 27.23 27.38 2,815,887 -0.68(-2.43%)
    May 02, 2016 28.08 28.15 27.72 28.06 4,069,527 -0.04(-0.16%)
    Apr 29, 2016 28.23 28.48 27.68 28.11 2,150,665 +0.00(+0.00%)
    Apr 28, 2016 28.28 28.59 28.00 28.11 1,352,468 -0.39(-1.38%)
    Apr 27, 2016 28.18 28.57 28.14 28.50 1,478,687 +0.50(+1.77%)
    Apr 26, 2016 27.74 28.00 27.66 28.00 1,174,701 +0.42(+1.53%)
    Apr 25, 2016 27.91 27.91 27.38 27.58 1,884,570 -0.38(-1.35%)
    Apr 22, 2016 27.51 28.01 27.51 27.96 1,376,154 +0.43(+1.56%)
    Apr 21, 2016 27.70 27.83 27.46 27.53 1,683,099 -0.13(-0.48%)
    Apr 20, 2016 27.31 27.87 27.22 27.66 1,585,033 +0.24(+0.89%)
    Apr 19, 2016 27.00 27.43 26.91 27.42 2,192,958 +0.53(+1.96%)
    Apr 18, 2016 25.90 26.93 25.86 26.89 1,834,041 +0.46(+1.74%)
    Apr 15, 2016 26.68 26.69 26.42 26.43 1,215,948 -0.39(-1.44%)
    Apr 14, 2016 26.83 26.83 26.64 26.82 1,356,840 +0.10(+0.39%)
    Apr 13, 2016 26.66 26.79 26.41 26.71 1,987,959 +0.07(+0.28%)
    Apr 12, 2016 25.95 26.74 25.90 26.64 2,363,463 +0.81(+3.13%)
    Apr 11, 2016 26.08 26.20 25.83 25.83 1,270,148 -0.10(-0.40%)
    Apr 08, 2016 25.85 26.05 25.79 25.94 1,639,208 +0.56(+2.19%)
    Apr 07, 2016 25.36 25.62 25.20 25.38 1,321,736 -0.18(-0.70%)
    Apr 06, 2016 25.23 25.58 25.05 25.56 1,816,819 +0.53(+2.13%)
    Apr 05, 2016 25.04 25.20 24.95 25.02 1,733,374 -0.19(-0.76%)
    Apr 04, 2016 25.37 25.62 25.14 25.22 2,337,546 -0.18(-0.70%)
    Apr 01, 2016 25.30 25.48 25.23 25.40 5,113,593 -0.37(-1.44%)
    Mar 31, 2016 25.68 25.98 25.63 25.77 2,100,318 +0.00(+0.00%)
    Mar 30, 2016 25.91 26.03 25.61 25.77 1,894,207 +0.07(+0.29%)
    Mar 29, 2016 25.27 25.71 25.14 25.69 1,693,109 +0.11(+0.43%)
    Mar 28, 2016 25.65 25.71 25.39 25.58 1,236,085 -0.09(-0.35%)
    Mar 24, 2016 25.17 25.67 25.67 25.67 1,307,058 +0.13(+0.49%)
    Mar 23, 2016 25.98 26.05 25.53 25.54 2,004,222 -0.62(-2.37%)
    Mar 22, 2016 26.02 26.36 26.02 26.16 1,056,290 -0.08(-0.31%)
    Mar 21, 2016 26.22 26.43 26.00 26.25 1,371,325 -0.08(-0.31%)
    Mar 18, 2016 26.57 26.57 26.14 26.33 1,757,651 -0.03(-0.11%)
    Mar 17, 2016 26.19 26.54 25.94 26.36 1,533,560 +0.39(+1.50%)
    Mar 16, 2016 25.66 26.00 25.50 25.97 2,152,347 +0.49(+1.91%)
    Mar 15, 2016 25.23 25.50 25.05 25.48 1,904,501 -0.09(-0.35%)
    Mar 14, 2016 25.41 25.66 25.29 25.57 1,422,631 -0.15(-0.60%)
    Mar 11, 2016 25.47 25.81 25.40 25.72 1,861,847 +0.60(+2.40%)
    Mar 10, 2016 25.06 25.13 24.65 25.12 2,361,294 -0.01(-0.03%)
    Mar 09, 2016 25.05 25.44 24.76 25.13 3,048,739 +0.45(+1.82%)
    Mar 08, 2016 25.67 25.67 24.68 24.68 2,864,070 -1.13(-4.39%)
    Mar 07, 2016 25.22 25.83 25.13 25.81 3,389,776 +0.58(+2.30%)
    Mar 04, 2016 25.16 25.21 24.83 25.23 3,388,199 +0.25(+1.00%)
    Mar 03, 2016 24.54 24.99 24.49 24.98 2,611,392 +0.40(+1.62%)
    Mar 02, 2016 23.84 24.60 23.72 24.58 2,692,770 +0.62(+2.58%)
    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.