US Energy Ishares ETF (NY: IYE )

49.09 +0.19 (+0.39%)
Streaming Delayed Price Updated: 10:34 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 32.25 32.23 32.23 32.23 961,690 -0.24(-0.75%)
Dec 30, 2014 32.59 32.73 32.35 32.47 1,191,589 -0.24(-0.75%)
Dec 29, 2014 32.66 32.95 32.52 32.71 1,275,344 +0.13(+0.40%)
Dec 26, 2014 32.84 32.89 32.46 32.58 753,330 -0.04(-0.13%)
Dec 24, 2014 32.75 32.63 32.63 32.63 545,365 -0.23(-0.70%)
Dec 23, 2014 32.64 32.99 32.46 32.86 968,685 +0.39(+1.21%)
Dec 22, 2014 32.66 32.66 32.14 32.47 2,634,378 -0.92(-2.77%)
Dec 19, 2014 31.97 33.39 31.71 33.39 2,231,189 +1.57(+4.95%)
Dec 18, 2014 31.89 32.01 30.96 31.81 2,267,896 +0.67(+2.14%)
Dec 17, 2014 29.95 31.38 29.95 31.15 2,511,902 +1.32(+4.41%)
Dec 16, 2014 29.36 30.75 29.25 29.83 3,534,018 +0.26(+0.90%)
Dec 15, 2014 30.11 30.40 29.52 29.57 3,611,677 -0.26(-0.89%)
Dec 12, 2014 30.11 30.44 29.83 29.83 3,155,097 -0.65(-2.14%)
Dec 11, 2014 30.47 31.28 30.43 30.48 2,327,618 +0.00(+0.00%)
Dec 10, 2014 31.05 31.05 30.31 30.48 2,410,773 -1.00(-3.18%)
Dec 09, 2014 31.06 31.63 30.95 31.48 2,455,846 +0.29(+0.94%)
Dec 08, 2014 32.11 32.14 31.12 31.19 2,420,134 -1.31(-4.03%)
Dec 05, 2014 32.84 32.90 32.38 32.50 968,719 -0.40(-1.22%)
Dec 04, 2014 32.92 33.10 32.59 32.90 1,243,640 -0.31(-0.95%)
Dec 03, 2014 33.01 33.44 32.89 33.22 2,033,651 +0.42(+1.29%)
Dec 02, 2014 32.27 33.07 32.16 32.79 1,274,569 +0.42(+1.28%)
Dec 01, 2014 32.09 32.48 31.82 32.38 2,082,448 +0.13(+0.40%)
Nov 28, 2014 33.14 33.18 32.18 32.25 1,114,371 -2.30(-6.67%)
Nov 26, 2014 34.89 34.56 34.56 34.56 707,527 -0.44(-1.27%)
Nov 25, 2014 35.67 35.74 34.94 35.00 811,677 -0.56(-1.57%)
Nov 24, 2014 35.82 35.92 35.42 35.56 1,116,811 -0.29(-0.82%)
Nov 21, 2014 35.95 36.12 35.59 35.85 2,188,328 +0.46(+1.29%)
Nov 20, 2014 34.95 35.43 34.95 35.39 470,807 +0.44(+1.25%)
Nov 19, 2014 34.86 35.07 34.51 34.96 726,371 +0.16(+0.45%)
Nov 18, 2014 34.73 35.06 34.62 34.80 496,877 +0.04(+0.10%)
Nov 17, 2014 34.70 34.95 34.61 34.76 549,604 -0.17(-0.49%)
Nov 14, 2014 34.76 34.98 34.55 34.93 550,450 +0.34(+0.97%)
Nov 13, 2014 34.91 34.94 34.08 34.60 1,002,533 -0.48(-1.37%)
Nov 12, 2014 35.15 35.51 35.02 35.08 718,671 -0.31(-0.89%)
Nov 11, 2014 35.31 35.47 34.99 35.39 1,008,766 +0.11(+0.32%)
Nov 10, 2014 35.86 36.04 35.19 35.28 1,002,023 -0.33(-0.92%)
Nov 07, 2014 35.21 35.85 35.21 35.61 1,261,713 +0.44(+1.26%)
Nov 06, 2014 34.58 35.16 34.42 35.16 772,056 +0.45(+1.30%)
Nov 05, 2014 34.52 34.89 34.30 34.71 966,145 +0.54(+1.59%)
Nov 04, 2014 34.56 34.56 33.93 34.17 652,498 -0.74(-2.11%)
Nov 03, 2014 35.56 35.88 34.83 34.91 696,239 -0.61(-1.71%)
Oct 31, 2014 34.88 35.55 34.57 35.51 743,749 +0.69(+1.99%)
Oct 30, 2014 34.66 34.97 34.44 34.82 836,822 -0.14(-0.39%)
Oct 29, 2014 35.14 35.49 34.62 34.96 1,117,682 +0.09(+0.25%)
Oct 28, 2014 34.28 34.93 34.08 34.87 499,854 +0.77(+2.27%)
Oct 27, 2014 34.31 34.83 34.83 34.10 1,159,672 -0.74(-2.12%)
Oct 24, 2014 34.96 34.97 34.37 34.83 928,324 -0.08(-0.23%)
Oct 23, 2014 34.81 35.25 34.62 34.91 1,221,927 +0.59(+1.73%)
Oct 22, 2014 35.08 35.26 34.28 34.32 1,871,739 -0.64(-1.84%)
Oct 21, 2014 34.32 35.02 34.32 34.96 2,176,502 +1.02(+3.02%)
Oct 20, 2014 33.59 33.75 33.51 33.94 1,162,779 +0.29(+0.87%)
Oct 17, 2014 33.99 34.30 33.35 33.65 1,918,232 +0.28(+0.84%)
Oct 16, 2014 32.13 33.67 31.99 33.37 1,823,364 +0.57(+1.75%)
Oct 15, 2014 32.57 32.89 31.59 32.79 2,759,679 +0.22(+0.68%)
Oct 14, 2014 33.17 33.53 32.42 32.57 3,000,683 -0.39(-1.17%)
Oct 13, 2014 33.97 34.35 32.96 32.96 1,900,903 -1.08(-3.18%)
Oct 10, 2014 34.47 34.78 33.70 34.04 1,884,999 -0.46(-1.33%)
Oct 09, 2014 35.59 35.62 34.44 34.50 2,626,832 -1.33(-3.72%)
Oct 08, 2014 35.44 35.87 34.83 35.83 1,085,226 +0.31(+0.89%)
Oct 07, 2014 35.80 36.25 35.51 35.51 1,096,511 -0.49(-1.37%)
Oct 06, 2014 36.10 36.37 35.77 36.01 763,524 +0.01(+0.04%)
Oct 03, 2014 36.21 36.23 35.67 35.99 756,406 -0.06(-0.16%)
Oct 02, 2014 36.00 36.23 35.37 36.05 1,693,092 -0.14(-0.38%)
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.