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 (%)
Aug 29, 2014 39.55 39.73 39.73 39.73 344,056 +0.21(+0.52%)
Aug 28, 2014 39.40 39.56 39.37 39.52 288,854 +0.01(+0.04%)
Aug 27, 2014 39.55 39.65 39.40 39.51 273,564 -0.03(-0.07%)
Aug 26, 2014 39.38 39.73 39.36 39.53 525,067 +0.20(+0.50%)
Aug 25, 2014 39.14 39.36 39.09 39.34 482,060 +0.37(+0.94%)
Aug 22, 2014 39.12 39.14 38.86 38.97 419,659 -0.25(-0.65%)
Aug 21, 2014 39.22 39.30 39.07 39.22 277,478 +0.03(+0.07%)
Aug 20, 2014 39.10 39.24 38.90 39.19 705,452 +0.09(+0.24%)
Aug 19, 2014 38.90 39.18 38.88 39.10 348,514 +0.30(+0.77%)
Aug 18, 2014 38.88 38.90 38.66 38.80 2,870,968 +0.11(+0.29%)
Aug 15, 2014 38.54 38.74 38.39 38.69 902,187 +0.26(+0.68%)
Aug 14, 2014 38.71 38.74 38.37 38.43 319,012 -0.25(-0.66%)
Aug 13, 2014 38.66 38.85 38.56 38.68 646,030 +0.17(+0.44%)
Aug 12, 2014 38.68 38.71 38.35 38.51 500,061 -0.26(-0.68%)
Aug 11, 2014 38.97 39.14 38.73 38.78 3,043,711 +0.01(+0.04%)
Aug 08, 2014 38.20 38.66 38.14 38.76 401,463 +0.63(+1.65%)
Aug 07, 2014 38.59 38.62 37.94 38.13 938,852 -0.25(-0.65%)
Aug 06, 2014 38.12 38.79 38.10 38.38 981,680 +0.16(+0.41%)
Aug 05, 2014 39.00 39.00 38.03 38.22 1,164,537 -0.88(-2.24%)
Aug 04, 2014 38.48 39.17 38.33 39.10 742,990 +0.65(+1.69%)
Aug 01, 2014 38.63 38.76 38.15 38.45 597,135 -0.31(-0.80%)
Jul 31, 2014 39.48 39.56 38.75 38.76 1,088,821 -0.96(-2.41%)
Jul 30, 2014 40.18 40.26 39.60 39.72 694,969 -0.24(-0.60%)
Jul 29, 2014 40.07 40.22 39.95 39.96 868,380 -0.15(-0.36%)
Jul 28, 2014 40.18 40.20 39.85 40.10 7,919,825 -0.05(-0.11%)
Jul 25, 2014 40.37 40.37 40.12 40.15 400,711 -0.32(-0.79%)
Jul 24, 2014 40.55 40.62 40.36 40.47 490,033 +0.05(+0.12%)
Jul 23, 2014 40.25 40.45 40.14 40.42 353,036 +0.21(+0.53%)
Jul 22, 2014 40.09 40.31 40.09 40.21 450,495 +0.32(+0.80%)
Jul 21, 2014 39.80 39.93 39.66 39.89 2,298,289 +0.06(+0.14%)
Jul 18, 2014 39.80 39.93 39.63 39.83 266,526 +0.13(+0.34%)
Jul 17, 2014 40.26 40.40 39.66 39.70 385,218 -0.59(-1.48%)
Jul 16, 2014 39.82 40.31 39.82 40.29 397,495 +0.62(+1.55%)
Jul 15, 2014 39.84 39.86 39.44 39.68 1,302,671 -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 1,063,905 -0.31(-0.78%)
Jul 10, 2014 39.88 39.99 39.65 39.83 937,112 -0.42(-1.06%)
Jul 09, 2014 40.02 40.26 40.00 40.26 629,092 +0.27(+0.67%)
Jul 08, 2014 39.94 40.09 39.84 39.99 2,011,127 -0.04(-0.09%)
Jul 07, 2014 40.26 40.26 39.97 40.02 2,659,832 -0.35(-0.86%)
Jul 03, 2014 40.33 40.37 40.37 40.37 345,751 +0.20(+0.49%)
Jul 02, 2014 40.23 40.30 40.08 40.17 876,434 -0.06(-0.16%)
Jul 01, 2014 40.27 40.41 40.14 40.23 2,144,750 +0.04(+0.09%)
Jun 30, 2014 40.13 40.22 39.98 40.20 6,864,577 +0.06(+0.14%)
Jun 27, 2014 40.05 40.16 39.91 40.14 300,792 +0.01(+0.04%)
Jun 26, 2014 40.13 40.17 39.76 40.13 502,672 +0.02(+0.05%)
Jun 25, 2014 39.65 40.12 39.62 40.11 596,680 +0.30(+0.75%)
Jun 24, 2014 40.62 40.66 39.76 39.81 782,977 -0.85(-2.08%)
Jun 23, 2014 40.67 40.76 40.55 40.66 1,106,072 +0.15(+0.37%)
Jun 20, 2014 40.30 40.54 40.19 40.51 256,025 +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 39.91 760,698 +0.34(+0.85%)
Jun 17, 2014 39.52 39.59 39.36 39.57 762,945 -0.06(-0.16%)
Jun 16, 2014 39.49 39.71 39.46 39.64 5,782,419 +0.19(+0.48%)
Jun 13, 2014 39.16 39.45 38.95 39.45 561,500 +0.39(+1.01%)
Jun 12, 2014 39.09 39.31 38.99 39.05 399,796 +0.14(+0.36%)
Jun 11, 2014 38.67 38.97 38.57 38.91 435,031 +0.16(+0.40%)
Jun 10, 2014 38.74 38.82 38.66 38.76 693,190 -0.02(-0.05%)
Jun 06, 2014 38.47 38.80 38.47 38.78 501,930 +0.36(+0.93%)
Jun 05, 2014 38.24 38.48 38.11 38.42 378,559 +0.20(+0.52%)
Jun 04, 2014 38.22 38.27 38.09 38.22 288,733 -0.01(-0.04%)
Jun 03, 2014 38.04 38.30 38.04 38.23 267,266 +0.13(+0.33%)
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.