US Energy Ishares ETF (NY: IYE )

46.39 +0.10 (+0.22%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 32.93 32.97 31.98 32.05 1,121,451 -2.29(-6.67%)
Nov 26, 2014 34.67 34.34 34.34 34.34 712,022 -0.44(-1.27%)
Nov 25, 2014 35.45 35.52 34.72 34.78 816,833 -0.55(-1.57%)
Nov 24, 2014 35.60 35.69 35.20 35.33 1,123,906 -0.29(-0.82%)
Nov 21, 2014 35.72 35.89 35.37 35.62 2,202,231 +0.46(+1.29%)
Nov 20, 2014 34.73 35.21 34.73 35.17 473,798 +0.43(+1.25%)
Nov 19, 2014 34.64 34.85 34.29 34.74 730,986 +0.16(+0.45%)
Nov 18, 2014 34.52 34.84 34.40 34.58 500,034 +0.04(+0.10%)
Nov 17, 2014 34.48 34.73 34.39 34.54 553,095 -0.17(-0.49%)
Nov 14, 2014 34.54 34.76 34.33 34.71 553,947 +0.33(+0.97%)
Nov 13, 2014 34.69 34.72 33.87 34.38 1,008,902 -0.48(-1.37%)
Nov 12, 2014 34.93 35.28 34.80 34.86 723,237 -0.31(-0.89%)
Nov 11, 2014 35.09 35.25 34.77 35.17 1,015,175 +0.11(+0.32%)
Nov 10, 2014 35.63 35.81 34.97 35.06 1,008,389 -0.33(-0.92%)
Nov 07, 2014 34.99 35.62 34.99 35.38 1,269,728 +0.44(+1.26%)
Nov 06, 2014 34.36 34.94 34.20 34.94 776,960 +0.45(+1.30%)
Nov 05, 2014 34.30 34.67 34.09 34.49 972,283 +0.54(+1.59%)
Nov 04, 2014 34.34 34.34 33.71 33.95 656,644 -0.73(-2.11%)
Nov 03, 2014 35.34 35.65 34.61 34.69 700,663 -0.60(-1.71%)
Oct 31, 2014 34.66 35.33 34.35 35.29 748,474 +0.69(+1.99%)
Oct 30, 2014 34.44 34.75 34.22 34.60 842,138 -0.14(-0.39%)
Oct 29, 2014 34.92 35.26 34.40 34.74 1,124,783 +0.09(+0.25%)
Oct 28, 2014 34.07 34.71 33.86 34.65 503,030 +0.77(+2.27%)
Oct 27, 2014 34.10 34.61 34.61 33.88 1,167,039 -0.73(-2.12%)
Oct 24, 2014 34.74 34.75 34.15 34.61 934,221 -0.08(-0.23%)
Oct 23, 2014 34.59 35.03 34.40 34.69 1,229,690 +0.59(+1.73%)
Oct 22, 2014 34.86 35.03 34.07 34.10 1,883,630 -0.64(-1.84%)
Oct 21, 2014 34.10 34.80 34.10 34.74 2,190,330 +1.02(+3.02%)
Oct 20, 2014 33.38 33.53 33.30 33.73 1,170,166 +0.29(+0.87%)
Oct 17, 2014 33.78 34.09 33.14 33.43 1,930,419 +0.28(+0.84%)
Oct 16, 2014 31.93 33.46 31.79 33.16 1,834,948 +0.57(+1.75%)
Oct 15, 2014 32.37 32.68 31.39 32.59 2,777,211 +0.22(+0.68%)
Oct 14, 2014 32.96 33.32 32.22 32.37 3,019,746 -0.38(-1.17%)
Oct 13, 2014 33.75 34.13 32.75 32.75 1,912,980 -1.07(-3.17%)
Oct 10, 2014 34.25 34.56 33.49 33.83 1,896,975 -0.46(-1.33%)
Oct 09, 2014 35.36 35.40 34.22 34.28 2,643,520 -1.32(-3.72%)
Oct 08, 2014 35.21 35.65 34.61 35.60 1,092,121 +0.31(+0.89%)
Oct 07, 2014 35.57 36.02 35.29 35.29 1,103,477 -0.49(-1.37%)
Oct 06, 2014 35.87 36.14 35.54 35.78 768,375 +0.01(+0.04%)
Oct 03, 2014 35.98 36.00 35.45 35.77 761,211 -0.06(-0.16%)
Oct 02, 2014 35.77 36.00 35.15 35.82 1,703,848 -0.14(-0.38%)
Oct 01, 2014 36.68 36.83 35.82 35.96 1,394,332 -0.70(-1.90%)
Sep 30, 2014 37.15 37.19 36.46 36.66 1,738,614 -0.47(-1.26%)
Sep 29, 2014 36.86 37.20 36.68 37.13 26,431,236 -0.09(-0.23%)
Sep 26, 2014 36.86 37.39 36.65 37.21 732,969 +0.41(+1.10%)
Sep 25, 2014 37.32 37.34 36.76 36.81 865,572 -0.54(-1.45%)
Sep 24, 2014 37.32 37.56 36.78 37.35 720,877 +0.03(+0.07%)
Sep 23, 2014 37.39 37.68 37.29 37.32 819,252 -0.11(-0.28%)
Sep 22, 2014 37.89 37.90 37.30 37.42 394,777 -0.57(-1.49%)
Sep 19, 2014 38.11 38.28 37.98 37.99 309,414 -0.02(-0.06%)
Sep 18, 2014 38.34 38.34 37.93 38.01 337,437 -0.21(-0.54%)
Sep 17, 2014 38.49 38.54 38.10 38.22 486,592 -0.18(-0.48%)
Sep 16, 2014 37.89 38.63 37.86 38.40 738,555 +0.47(+1.23%)
Sep 15, 2014 37.65 38.04 37.46 37.93 522,785 +0.24(+0.64%)
Sep 12, 2014 38.15 38.15 37.59 37.69 443,881 -0.59(-1.53%)
Sep 11, 2014 37.99 38.32 37.77 38.28 475,710 +0.06(+0.15%)
Sep 10, 2014 38.22 38.26 37.77 38.22 574,761 -0.06(-0.17%)
Sep 09, 2014 38.47 38.68 38.09 38.29 520,527 -0.20(-0.51%)
Sep 08, 2014 38.99 38.99 38.32 38.49 828,947 -0.60(-1.54%)
Sep 05, 2014 38.85 39.10 38.62 39.09 424,301 +0.28(+0.73%)
Sep 04, 2014 39.41 39.47 38.65 38.80 538,851 -0.57(-1.44%)
Sep 03, 2014 39.46 39.60 39.34 39.37 1,009,724 +0.30(+0.78%)
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.