US Energy Ishares ETF (NY: IYE )

46.39 +0.10 (+0.22%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 39.48 39.56 38.75 38.76 1,088,822 -0.96(-2.41%)
Jul 30, 2014 40.18 40.26 39.60 39.72 694,970 -0.24(-0.60%)
Jul 29, 2014 40.07 40.22 39.95 39.96 868,382 -0.15(-0.36%)
Jul 28, 2014 40.18 40.20 39.85 40.10 7,919,836 -0.05(-0.11%)
Jul 25, 2014 40.37 40.37 40.12 40.15 400,712 -0.32(-0.79%)
Jul 24, 2014 40.55 40.62 40.36 40.47 490,034 +0.05(+0.12%)
Jul 23, 2014 40.25 40.45 40.14 40.42 353,037 +0.21(+0.53%)
Jul 22, 2014 40.09 40.31 40.09 40.21 450,496 +0.32(+0.80%)
Jul 21, 2014 39.80 39.93 39.66 39.89 2,298,292 +0.06(+0.14%)
Jul 18, 2014 39.80 39.93 39.63 39.83 266,527 +0.13(+0.34%)
Jul 17, 2014 40.26 40.40 39.66 39.70 385,219 -0.59(-1.48%)
Jul 16, 2014 39.82 40.31 39.82 40.29 397,496 +0.62(+1.55%)
Jul 15, 2014 39.84 39.86 39.44 39.68 1,302,673 -0.21(-0.51%)
Jul 14, 2014 39.68 39.94 39.68 39.88 529,315 +0.36(+0.91%)
Jul 11, 2014 39.77 39.79 39.42 39.52 1,063,906 -0.31(-0.78%)
Jul 10, 2014 39.88 39.99 39.65 39.83 937,114 -0.42(-1.05%)
Jul 09, 2014 40.02 40.26 40.00 40.26 629,093 +0.27(+0.67%)
Jul 08, 2014 39.94 40.09 39.84 39.99 2,011,130 -0.04(-0.09%)
Jul 07, 2014 40.26 40.26 39.97 40.02 2,659,836 -0.35(-0.86%)
Jul 03, 2014 40.33 40.37 40.37 40.37 345,752 +0.20(+0.49%)
Jul 02, 2014 40.23 40.30 40.08 40.17 876,435 -0.06(-0.16%)
Jul 01, 2014 40.27 40.41 40.14 40.23 2,144,753 +0.04(+0.09%)
Jun 30, 2014 40.13 40.22 39.98 40.20 6,864,587 +0.06(+0.14%)
Jun 27, 2014 40.05 40.16 39.91 40.14 300,793 +0.01(+0.04%)
Jun 26, 2014 40.13 40.17 39.76 40.13 502,673 +0.02(+0.05%)
Jun 25, 2014 39.65 40.12 39.62 40.11 596,681 +0.30(+0.75%)
Jun 24, 2014 40.62 40.66 39.76 39.81 782,978 -0.85(-2.08%)
Jun 23, 2014 40.67 40.76 40.55 40.66 1,106,074 +0.15(+0.37%)
Jun 20, 2014 40.30 40.54 40.19 40.51 256,026 +0.39(+0.98%)
Jun 19, 2014 39.88 40.12 39.79 40.11 625,329 +0.20(+0.51%)
Jun 18, 2014 39.57 39.91 39.49 39.91 760,699 +0.34(+0.85%)
Jun 17, 2014 39.52 39.59 39.36 39.57 762,946 -0.06(-0.16%)
Jun 16, 2014 39.49 39.71 39.46 39.64 5,782,427 +0.19(+0.48%)
Jun 13, 2014 39.16 39.45 38.95 39.45 561,501 +0.39(+1.01%)
Jun 12, 2014 39.09 39.31 38.99 39.05 399,797 +0.14(+0.36%)
Jun 11, 2014 38.67 38.97 38.57 38.91 435,032 +0.15(+0.40%)
Jun 10, 2014 38.74 38.82 38.66 38.76 693,191 -0.02(-0.05%)
Jun 06, 2014 38.47 38.80 38.47 38.78 501,931 +0.36(+0.93%)
Jun 05, 2014 38.24 38.48 38.11 38.42 378,560 +0.20(+0.52%)
Jun 04, 2014 38.22 38.27 38.09 38.22 288,734 -0.01(-0.04%)
Jun 03, 2014 38.04 38.30 38.04 38.23 267,267 +0.13(+0.33%)
Jun 02, 2014 38.40 38.40 38.04 38.11 544,000 -0.06(-0.17%)
May 30, 2014 38.19 38.22 38.02 38.17 411,536 -0.06(-0.17%)
May 29, 2014 38.03 38.23 37.87 38.23 441,163 +0.27(+0.70%)
May 28, 2014 37.87 38.04 37.78 37.97 1,577,344 +0.11(+0.28%)
May 27, 2014 37.86 37.96 37.71 37.86 273,711 +0.11(+0.30%)
May 23, 2014 37.89 37.75 37.75 37.75 292,311 -0.17(-0.45%)
May 22, 2014 37.88 38.03 37.80 37.92 232,905 +0.04(+0.09%)
May 21, 2014 37.56 37.93 37.56 37.88 371,417 +0.42(+1.13%)
May 20, 2014 37.56 37.59 37.38 37.46 355,931 -0.08(-0.23%)
May 19, 2014 37.37 37.64 37.35 37.54 388,754 +0.12(+0.32%)
May 16, 2014 37.56 37.56 37.26 37.42 377,029 -0.09(-0.24%)
May 15, 2014 37.89 37.90 37.25 37.52 374,867 -0.46(-1.21%)
May 14, 2014 37.95 38.09 37.92 37.97 469,189 -0.04(-0.09%)
May 13, 2014 37.91 38.01 37.84 38.01 388,672 +0.17(+0.45%)
May 12, 2014 37.78 37.86 37.62 37.84 351,295 +0.22(+0.58%)
May 09, 2014 37.66 37.71 37.46 37.62 254,481 +0.01(+0.02%)
May 08, 2014 38.08 38.15 37.60 37.61 508,006 -0.61(-1.60%)
May 07, 2014 38.07 38.24 37.85 38.23 601,773 +0.33(+0.87%)
May 06, 2014 37.90 38.06 37.85 37.90 346,732 +0.04(+0.11%)
May 05, 2014 37.56 37.91 37.47 37.85 507,722 +0.17(+0.45%)
May 02, 2014 37.54 37.92 37.43 37.68 590,194 +0.10(+0.26%)
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.