US Energy Ishares ETF (NY: IYE )

28.14 USD +1.02 (+3.76%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 52.24 52.29 51.26 51.54 1,236,526 -0.66(-1.26%)
Sep 29, 2014 51.82 52.31 51.57 52.20 18,798,248 -0.12(-0.23%)
Sep 26, 2014 51.82 52.57 51.53 52.32 521,298 +0.57(+1.10%)
Sep 25, 2014 52.47 52.50 51.69 51.75 615,607 -0.76(-1.45%)
Sep 24, 2014 52.48 52.81 51.71 52.51 512,698 -0.22(-0.42%)
Sep 23, 2014 52.83 53.24 52.69 52.73 579,812 -0.15(-0.28%)
Sep 22, 2014 53.54 53.55 52.71 52.88 279,397 -0.80(-1.49%)
Sep 19, 2014 53.85 54.09 53.67 53.68 218,983 -0.03(-0.06%)
Sep 18, 2014 54.18 54.18 53.59 53.71 238,816 -0.29(-0.54%)
Sep 17, 2014 54.39 54.45 53.83 54.00 344,378 -0.26(-0.48%)
Sep 16, 2014 53.54 54.58 53.50 54.26 522,700 +0.66(+1.23%)
Sep 15, 2014 53.20 53.75 52.93 53.60 369,993 +0.34(+0.64%)
Sep 12, 2014 53.91 53.91 53.12 53.26 314,150 -0.83(-1.53%)
Sep 11, 2014 53.68 54.14 53.36 54.09 336,676 +0.08(+0.15%)
Sep 10, 2014 54.01 54.06 53.37 54.01 406,778 -0.09(-0.17%)
Sep 09, 2014 54.35 54.65 53.82 54.10 368,395 -0.28(-0.51%)
Sep 08, 2014 55.09 55.09 54.15 54.38 586,674 -0.85(-1.54%)
Sep 05, 2014 54.89 55.25 54.57 55.23 300,292 +0.40(+0.73%)
Sep 04, 2014 55.68 55.77 54.61 54.83 381,363 -0.80(-1.44%)
Sep 03, 2014 55.75 55.95 55.58 55.63 714,616 +0.43(+0.78%)
Sep 02, 2014 56.09 56.17 55.19 55.20 3,422,309 -0.93(-1.66%)
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%)
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.