US Energy Ishares ETF (NY: IYE )

49.40 +0.50 (+1.02%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 39.73 39.81 38.99 39.01 1,081,957 -0.96(-2.41%)
Jul 30, 2014 40.43 40.51 39.85 39.97 690,588 -0.24(-0.60%)
Jul 29, 2014 40.33 40.48 40.20 40.21 862,906 -0.15(-0.36%)
Jul 28, 2014 40.43 40.45 40.11 40.36 7,869,899 -0.05(-0.11%)
Jul 25, 2014 40.63 40.63 40.38 40.40 398,185 -0.32(-0.79%)
Jul 24, 2014 40.80 40.87 40.62 40.72 486,944 +0.05(+0.12%)
Jul 23, 2014 40.50 40.71 40.39 40.68 350,811 +0.21(+0.53%)
Jul 22, 2014 40.34 40.57 40.34 40.46 447,656 +0.32(+0.80%)
Jul 21, 2014 40.06 40.18 39.91 40.14 2,283,801 +0.06(+0.14%)
Jul 18, 2014 40.06 40.18 39.88 40.08 264,846 +0.14(+0.34%)
Jul 17, 2014 40.51 40.65 39.92 39.95 382,790 -0.60(-1.48%)
Jul 16, 2014 40.07 40.57 40.07 40.55 394,990 +0.62(+1.55%)
Jul 15, 2014 40.09 40.11 39.69 39.93 1,294,459 -0.21(-0.51%)
Jul 14, 2014 39.93 40.19 39.93 40.13 525,978 +0.36(+0.91%)
Jul 11, 2014 40.03 40.04 39.67 39.77 1,057,198 -0.31(-0.78%)
Jul 10, 2014 40.13 40.25 39.90 40.08 931,205 -0.43(-1.05%)
Jul 09, 2014 40.28 40.52 40.25 40.51 625,127 +0.27(+0.67%)
Jul 08, 2014 40.20 40.34 40.09 40.24 1,998,449 -0.04(-0.09%)
Jul 07, 2014 40.51 40.51 40.23 40.28 2,643,065 -0.35(-0.86%)
Jul 03, 2014 40.58 40.63 40.63 40.63 343,572 +0.20(+0.49%)
Jul 02, 2014 40.49 40.55 40.33 40.43 870,909 -0.06(-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.