US Energy Ishares ETF (NY: IYE )

48.90 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 35.06 35.41 35.06 35.27 496,696 +0.18(+0.50%)
Feb 27, 2014 35.06 35.10 34.83 35.09 463,230 +0.04(+0.10%)
Feb 26, 2014 35.28 35.32 34.93 35.05 856,642 -0.23(-0.64%)
Feb 25, 2014 35.24 35.34 35.00 35.28 2,479,291 +0.01(+0.02%)
Feb 24, 2014 35.00 35.57 34.74 35.27 25,041,980 +0.54(+1.55%)
Feb 21, 2014 35.02 35.02 34.73 34.74 370,202 -0.22(-0.63%)
Feb 20, 2014 34.70 35.02 34.67 34.95 549,806 +0.28(+0.79%)
Feb 19, 2014 34.67 35.05 34.62 34.68 614,694 -0.04(-0.10%)
Feb 18, 2014 34.64 34.77 34.55 34.71 536,556 +0.13(+0.39%)
Feb 14, 2014 34.14 34.58 34.58 34.58 618,873 +0.49(+1.45%)
Feb 13, 2014 33.72 34.18 33.66 34.09 491,956 +0.19(+0.56%)
Feb 12, 2014 34.04 34.12 33.87 33.90 629,161 -0.01(-0.04%)
Feb 11, 2014 33.44 34.02 33.44 33.91 2,424,444 +0.49(+1.46%)
Feb 10, 2014 33.64 33.64 33.32 33.42 24,608,762 -0.22(-0.65%)
Feb 07, 2014 33.51 33.69 33.30 33.64 336,320 +0.36(+1.08%)
Feb 06, 2014 32.91 33.37 32.88 33.28 804,017 +0.50(+1.53%)
Feb 05, 2014 33.10 33.10 32.74 32.78 827,156 -0.32(-0.96%)
Feb 04, 2014 32.98 33.19 32.89 33.10 1,405,892 +0.28(+0.84%)
Feb 03, 2014 33.46 33.55 32.77 32.82 10,700,975 -0.62(-1.86%)
Jan 31, 2014 33.49 33.74 33.29 33.44 607,768 -0.45(-1.31%)
Jan 30, 2014 33.93 34.06 33.71 33.89 358,782 +0.04(+0.11%)
Jan 29, 2014 33.75 34.08 33.58 33.85 491,851 -0.20(-0.59%)
Jan 28, 2014 33.85 34.09 33.77 34.05 407,727 +0.28(+0.82%)
Jan 27, 2014 33.95 34.02 33.57 33.78 511,817 -0.16(-0.46%)
Jan 24, 2014 34.42 34.42 33.92 33.93 480,410 -0.74(-2.14%)
Jan 23, 2014 34.92 34.93 34.48 34.67 545,037 -0.37(-1.05%)
Jan 22, 2014 35.02 35.11 34.86 35.04 361,290 +0.13(+0.38%)
Jan 21, 2014 34.91 35.01 34.66 34.91 415,543 +0.17(+0.49%)
Jan 17, 2014 34.83 34.74 34.74 34.74 520,493 -0.03(-0.08%)
Jan 16, 2014 34.65 34.76 34.51 34.76 320,932 +0.06(+0.16%)
Jan 15, 2014 34.81 34.86 34.68 34.71 284,016 -0.11(-0.30%)
Jan 14, 2014 34.50 34.83 34.50 34.81 280,670 +0.44(+1.27%)
Jan 13, 2014 35.00 35.02 34.35 34.38 893,961 -0.72(-2.05%)
Jan 10, 2014 35.04 35.10 34.83 35.10 499,104 +0.07(+0.20%)
Jan 09, 2014 35.15 35.20 34.74 35.03 565,436 -0.12(-0.34%)
Jan 08, 2014 35.32 35.34 35.01 35.15 492,996 -0.21(-0.60%)
Jan 07, 2014 35.20 35.39 35.03 35.36 347,562 +0.27(+0.77%)
Jan 06, 2014 35.17 35.20 34.93 35.09 385,961 +0.00(+0.00%)
Jan 03, 2014 35.26 35.36 35.00 35.09 401,855 -0.09(-0.26%)
Jan 02, 2014 35.50 35.58 35.05 35.18 537,852 -0.49(-1.37%)
Dec 31, 2013 35.44 35.67 35.67 35.67 272,915 +0.29(+0.82%)
Dec 30, 2013 35.66 35.72 35.36 35.38 372,617 -0.28(-0.77%)
Dec 27, 2013 35.57 35.68 35.47 35.65 225,095 +0.19(+0.54%)
Dec 26, 2013 35.27 35.51 35.23 35.46 277,221 +0.30(+0.84%)
Dec 24, 2013 34.97 35.22 34.97 35.17 223,492 +0.19(+0.55%)
Dec 23, 2013 35.09 35.21 34.95 34.98 419,731 +0.01(+0.03%)
Dec 20, 2013 34.90 35.04 34.85 34.97 284,241 +0.11(+0.30%)
Dec 19, 2013 34.70 34.88 34.62 34.86 439,745 +0.06(+0.16%)
Dec 18, 2013 34.33 34.83 34.05 34.81 637,342 +0.53(+1.56%)
Dec 17, 2013 34.44 34.47 34.14 34.27 559,098 -0.19(-0.55%)
Dec 16, 2013 34.31 34.59 34.24 34.46 820,779 +0.37(+1.09%)
Dec 13, 2013 34.16 34.19 33.99 34.09 791,249 -0.16(-0.47%)
Dec 12, 2013 34.09 34.40 34.03 34.25 333,372 +0.17(+0.50%)
Dec 11, 2013 34.59 34.59 34.02 34.08 419,275 -0.51(-1.48%)
Dec 10, 2013 34.66 34.78 34.54 34.59 270,822 -0.08(-0.24%)
Dec 09, 2013 34.73 34.83 34.57 34.68 300,821 +0.01(+0.04%)
Dec 06, 2013 34.85 34.90 34.56 34.66 207,677 +0.11(+0.31%)
Dec 05, 2013 34.57 34.71 34.48 34.56 289,604 -0.12(-0.34%)
Dec 04, 2013 34.69 34.85 34.42 34.68 407,301 -0.08(-0.24%)
Dec 03, 2013 34.62 34.87 34.55 34.76 318,997 +0.05(+0.14%)
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.