US Energy Ishares ETF (NY: IYE )

26.35 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 54.22 54.26 53.97 54.19 289,880 -0.09(-0.17%)
May 29, 2014 53.99 54.28 53.77 54.28 310,749 +0.38(+0.71%)
May 28, 2014 53.77 54.00 53.64 53.90 1,111,058 +0.15(+0.28%)
May 27, 2014 53.75 53.89 53.54 53.75 192,798 +0.16(+0.30%)
May 23, 2014 53.79 53.59 53.59 53.59 205,900 -0.24(-0.45%)
May 22, 2014 53.78 53.99 53.66 53.83 164,055 +0.05(+0.09%)
May 21, 2014 53.32 53.85 53.32 53.78 261,621 +0.60(+1.13%)
May 20, 2014 53.33 53.37 53.07 53.18 250,713 -0.12(-0.23%)
May 19, 2014 53.06 53.43 53.03 53.30 273,833 +0.17(+0.32%)
May 16, 2014 53.33 53.33 52.90 53.13 265,574 -0.13(-0.24%)
May 15, 2014 53.79 53.81 52.88 53.26 264,051 -0.65(-1.21%)
May 14, 2014 53.87 54.08 53.84 53.91 330,490 -0.05(-0.09%)
May 13, 2014 53.82 53.96 53.72 53.96 273,775 +0.24(+0.45%)
May 12, 2014 53.64 53.75 53.41 53.72 247,447 +0.31(+0.58%)
May 09, 2014 53.47 53.54 53.18 53.41 179,253 +0.01(+0.02%)
May 08, 2014 54.06 54.16 53.38 53.40 357,832 -0.87(-1.60%)
May 07, 2014 54.05 54.29 53.73 54.27 423,880 +0.47(+0.87%)
May 06, 2014 53.80 54.03 53.73 53.80 244,233 +0.06(+0.11%)
May 05, 2014 53.32 53.82 53.20 53.74 357,632 +0.24(+0.45%)
May 02, 2014 53.29 53.84 53.14 53.50 415,724 +0.14(+0.26%)
May 01, 2014 53.49 53.54 53.18 53.36 1,002,102 -0.14(-0.26%)
Apr 30, 2014 53.42 53.52 53.07 53.50 213,368 +0.02(+0.04%)
Apr 29, 2014 53.46 53.96 53.46 53.48 324,067 +0.29(+0.55%)
Apr 28, 2014 53.33 53.39 52.81 53.19 1,088,126 +0.06(+0.11%)
Apr 25, 2014 53.33 53.47 53.00 53.13 503,147 -0.31(-0.58%)
Apr 24, 2014 53.63 53.68 53.36 53.44 322,212 -0.06(-0.11%)
Apr 23, 2014 53.24 53.63 53.24 53.50 299,335 +0.25(+0.47%)
Apr 22, 2014 53.24 53.40 52.98 53.25 325,483 -0.08(-0.15%)
Apr 21, 2014 52.94 53.33 52.90 53.33 343,502 +0.30(+0.57%)
Apr 17, 2014 52.54 53.03 53.03 53.03 281,800 +0.49(+0.93%)
Apr 16, 2014 52.23 52.54 52.12 52.54 342,989 +0.65(+1.25%)
Apr 15, 2014 51.26 51.91 51.07 51.89 387,646 +0.66(+1.29%)
Apr 14, 2014 50.92 51.38 50.74 51.23 284,369 +0.64(+1.27%)
Apr 11, 2014 50.55 50.85 50.49 50.59 288,042 -0.16(-0.32%)
Apr 10, 2014 51.25 51.51 50.64 50.75 232,392 -0.71(-1.38%)
Apr 09, 2014 51.33 51.47 50.94 51.46 207,429 +0.27(+0.53%)
Apr 08, 2014 50.74 51.28 50.71 51.19 259,406 +0.51(+1.01%)
Apr 07, 2014 51.35 51.39 50.67 50.68 286,407 -0.81(-1.57%)
Apr 04, 2014 52.00 52.11 51.38 51.49 238,134 -0.21(-0.41%)
Apr 03, 2014 51.49 51.86 51.44 51.70 253,178 +0.21(+0.41%)
Apr 02, 2014 51.22 51.51 51.16 51.49 268,852 +0.21(+0.41%)
Apr 01, 2014 51.04 51.28 50.97 51.28 487,287 +0.30(+0.59%)
Mar 31, 2014 51.23 51.28 50.84 50.98 405,443 +0.02(+0.04%)
Mar 28, 2014 50.55 51.06 50.46 50.96 266,449 +0.63(+1.25%)
Mar 27, 2014 49.91 50.41 49.78 50.33 210,095 +0.45(+0.90%)
Mar 26, 2014 50.32 50.42 49.84 49.88 397,415 -0.20(-0.40%)
Mar 25, 2014 49.93 50.20 49.93 50.08 322,610 +0.20(+0.40%)
Mar 24, 2014 50.19 50.33 49.79 49.88 327,970 -0.06(-0.12%)
Mar 21, 2014 50.07 50.34 49.94 49.94 490,889 +0.13(+0.26%)
Mar 20, 2014 49.41 49.88 49.22 49.81 419,189 +0.24(+0.48%)
Mar 19, 2014 50.00 50.03 49.30 49.57 420,626 -0.39(-0.78%)
Mar 18, 2014 49.70 50.10 49.56 49.96 655,748 +0.45(+0.91%)
Mar 17, 2014 49.44 49.66 49.34 49.51 348,633 +0.28(+0.57%)
Mar 14, 2014 49.10 49.37 49.06 49.23 321,300 +0.11(+0.22%)
Mar 13, 2014 49.66 49.69 48.96 49.12 739,978 -0.47(-0.95%)
Mar 12, 2014 49.27 49.74 49.23 49.59 318,347 +0.01(+0.02%)
Mar 11, 2014 50.18 50.26 49.44 49.58 400,328 -0.64(-1.27%)
Mar 10, 2014 50.06 50.22 49.78 50.22 281,482 +0.10(+0.20%)
Mar 07, 2014 50.14 50.21 49.89 50.12 267,505 +0.18(+0.36%)
Mar 06, 2014 49.69 49.99 49.65 49.94 267,529 +0.29(+0.57%)
Mar 05, 2014 50.01 50.04 49.52 49.65 302,518 -0.50(-0.99%)
Mar 04, 2014 50.05 50.33 49.89 50.15 413,426 +0.52(+1.05%)
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.