US Energy Ishares ETF (NY: IYE )

25.60 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 55.88 56.13 56.13 56.13 243,500 +0.29(+0.52%)
Aug 28, 2014 55.67 55.89 55.63 55.84 204,432 +0.02(+0.04%)
Aug 27, 2014 55.88 56.03 55.67 55.82 193,611 -0.04(-0.07%)
Aug 26, 2014 55.64 56.14 55.61 55.86 371,608 +0.28(+0.50%)
Aug 25, 2014 55.30 55.61 55.23 55.58 341,170 +0.52(+0.94%)
Aug 22, 2014 55.28 55.30 54.91 55.06 297,007 -0.36(-0.65%)
Aug 21, 2014 55.41 55.53 55.20 55.42 196,381 +0.04(+0.07%)
Aug 20, 2014 55.24 55.44 54.97 55.38 499,272 +0.13(+0.24%)
Aug 19, 2014 54.96 55.36 54.93 55.25 246,655 +0.42(+0.77%)
Aug 18, 2014 54.94 54.96 54.63 54.83 2,031,880 +0.16(+0.29%)
Aug 15, 2014 54.45 54.74 54.24 54.67 638,508 +0.37(+0.68%)
Aug 14, 2014 54.70 54.74 54.22 54.30 225,776 -0.36(-0.66%)
Aug 13, 2014 54.63 54.89 54.49 54.66 457,217 +0.24(+0.44%)
Aug 12, 2014 54.65 54.70 54.19 54.42 353,910 -0.37(-0.68%)
Aug 11, 2014 55.06 55.30 54.73 54.79 2,154,136 +0.02(+0.04%)
Aug 08, 2014 53.98 54.63 53.89 54.77 284,129 +0.89(+1.65%)
Aug 07, 2014 54.52 54.57 53.61 53.88 664,457 -0.35(-0.65%)
Aug 06, 2014 53.86 54.81 53.84 54.23 694,768 +0.22(+0.41%)
Aug 05, 2014 55.11 55.11 53.73 54.01 824,182 -1.24(-2.24%)
Aug 04, 2014 54.37 55.35 54.16 55.25 525,839 +0.92(+1.69%)
Aug 01, 2014 54.58 54.77 53.90 54.33 422,613 -0.44(-0.80%)
Jul 31, 2014 55.79 55.89 54.75 54.77 770,595 -1.35(-2.41%)
Jul 30, 2014 56.77 56.88 55.95 56.12 491,853 -0.34(-0.60%)
Jul 29, 2014 56.62 56.83 56.45 56.46 614,582 -0.21(-0.36%)
Jul 28, 2014 56.77 56.80 56.31 56.67 5,605,124 -0.06(-0.11%)
Jul 25, 2014 57.04 57.04 56.69 56.73 283,597 -0.45(-0.79%)
Jul 24, 2014 57.29 57.39 57.03 57.18 346,813 +0.07(+0.12%)
Jul 23, 2014 56.87 57.16 56.71 57.11 249,856 +0.30(+0.53%)
Jul 22, 2014 56.64 56.96 56.64 56.81 318,831 +0.45(+0.80%)
Jul 21, 2014 56.24 56.42 56.04 56.36 1,626,576 +0.08(+0.14%)
Jul 18, 2014 56.24 56.42 55.99 56.28 188,630 +0.19(+0.34%)
Jul 17, 2014 56.88 57.08 56.04 56.09 272,632 -0.84(-1.48%)
Jul 16, 2014 56.26 56.96 56.26 56.93 281,321 +0.87(+1.55%)
Jul 15, 2014 56.29 56.32 55.73 56.06 921,944 -0.29(-0.51%)
Jul 14, 2014 56.07 56.43 56.07 56.35 374,614 +0.51(+0.91%)
Jul 11, 2014 56.20 56.22 55.70 55.84 752,961 -0.44(-0.78%)
Jul 10, 2014 56.35 56.51 56.02 56.28 663,226 -0.60(-1.05%)
Jul 09, 2014 56.55 56.89 56.52 56.88 445,230 +0.38(+0.67%)
Jul 08, 2014 56.44 56.64 56.29 56.50 1,423,342 -0.05(-0.09%)
Jul 07, 2014 56.88 56.88 56.48 56.55 1,882,452 -0.49(-0.86%)
Jul 03, 2014 56.98 57.04 57.04 57.04 244,700 +0.28(+0.49%)
Jul 02, 2014 56.85 56.94 56.63 56.76 620,282 -0.09(-0.16%)
Jul 01, 2014 56.90 57.10 56.71 56.85 1,517,911 +0.05(+0.09%)
Jun 30, 2014 56.70 56.83 56.49 56.80 4,858,290 +0.08(+0.14%)
Jun 27, 2014 56.59 56.75 56.39 56.72 212,881 +0.02(+0.04%)
Jun 26, 2014 56.70 56.76 56.18 56.70 355,758 +0.03(+0.05%)
Jun 25, 2014 56.02 56.69 55.98 56.67 422,291 +0.42(+0.75%)
Jun 24, 2014 57.40 57.45 56.19 56.25 554,139 -1.47(-2.55%)
Jun 23, 2014 57.74 57.86 57.57 57.72 779,102 +0.21(+0.37%)
Jun 20, 2014 57.22 57.55 57.06 57.51 180,341 +0.56(+0.98%)
Jun 19, 2014 56.61 56.96 56.49 56.95 440,473 +0.29(+0.51%)
Jun 18, 2014 56.17 56.66 56.07 56.66 535,825 +0.48(+0.85%)
Jun 17, 2014 56.11 56.21 55.88 56.18 537,408 -0.09(-0.16%)
Jun 16, 2014 56.07 56.37 56.02 56.27 4,073,055 +0.27(+0.48%)
Jun 13, 2014 55.60 56.00 55.29 56.00 395,513 +0.56(+1.01%)
Jun 12, 2014 55.50 55.81 55.36 55.44 281,611 +0.20(+0.36%)
Jun 11, 2014 54.90 55.32 54.76 55.24 306,430 +0.22(+0.40%)
Jun 10, 2014 55.00 55.11 54.88 55.02 488,274 -0.03(-0.05%)
Jun 06, 2014 54.62 55.09 54.62 55.05 353,553 +0.51(+0.94%)
Jun 05, 2014 54.29 54.63 54.11 54.54 266,652 +0.28(+0.52%)
Jun 04, 2014 54.26 54.33 54.07 54.26 203,380 -0.02(-0.04%)
Jun 03, 2014 54.01 54.37 54.00 54.28 188,259 +0.18(+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.