US Energy Ishares ETF (NY: IYE )

25.76 USD -0.06 (-0.23%)
Streaming Delayed Price Updated: 12:48 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 46.30 46.36 44.96 45.06 797,591 -3.22(-6.67%)
Nov 26, 2014 48.75 48.28 48.28 48.28 506,400 -0.62(-1.27%)
Nov 25, 2014 49.84 49.94 48.82 48.90 580,943 -0.78(-1.57%)
Nov 24, 2014 50.05 50.18 49.49 49.68 799,337 -0.41(-0.82%)
Nov 21, 2014 50.23 50.47 49.73 50.09 1,566,256 +0.64(+1.29%)
Nov 20, 2014 48.83 49.50 48.83 49.45 336,972 +0.61(+1.25%)
Nov 19, 2014 48.71 49.00 48.22 48.84 519,887 +0.22(+0.45%)
Nov 18, 2014 48.53 48.98 48.37 48.62 355,631 +0.05(+0.10%)
Nov 17, 2014 48.48 48.83 48.36 48.57 393,369 -0.24(-0.49%)
Nov 14, 2014 48.57 48.87 48.27 48.81 393,975 +0.47(+0.97%)
Nov 13, 2014 48.77 48.82 47.62 48.34 717,545 -0.67(-1.37%)
Nov 12, 2014 49.11 49.61 48.93 49.01 514,376 -0.44(-0.89%)
Nov 11, 2014 49.34 49.56 48.89 49.45 722,006 +0.16(+0.32%)
Nov 10, 2014 50.10 50.35 49.17 49.29 717,180 -0.46(-0.92%)
Nov 07, 2014 49.20 50.09 49.20 49.75 903,048 +0.62(+1.26%)
Nov 06, 2014 48.31 49.13 48.09 49.13 552,585 +0.63(+1.30%)
Nov 05, 2014 48.23 48.75 47.93 48.50 691,501 +0.76(+1.59%)
Nov 04, 2014 48.28 48.28 47.40 47.74 467,014 -1.03(-2.11%)
Nov 03, 2014 49.69 50.13 48.66 48.77 498,321 -0.85(-1.71%)
Oct 31, 2014 48.74 49.67 48.30 49.62 532,325 +0.97(+1.99%)
Oct 30, 2014 48.42 48.86 48.12 48.65 598,940 -0.19(-0.39%)
Oct 29, 2014 49.10 49.58 48.37 48.84 799,961 +0.12(+0.25%)
Oct 28, 2014 47.90 48.81 47.61 48.72 357,762 +1.08(+2.27%)
Oct 27, 2014 47.94 48.67 48.67 47.64 830,014 -1.03(-2.12%)
Oct 24, 2014 48.84 48.86 48.02 48.67 664,431 -0.11(-0.23%)
Oct 23, 2014 48.63 49.25 48.37 48.78 874,572 +0.83(+1.73%)
Oct 22, 2014 49.01 49.26 47.90 47.95 1,339,663 -0.90(-1.84%)
Oct 21, 2014 47.95 48.93 47.95 48.85 1,557,792 +1.43(+3.02%)
Oct 20, 2014 46.93 47.15 46.82 47.42 832,238 +0.41(+0.87%)
Oct 17, 2014 47.49 47.93 46.60 47.01 1,372,940 +0.39(+0.84%)
Oct 16, 2014 44.89 47.04 44.70 46.62 1,305,040 +0.80(+1.75%)
Oct 15, 2014 45.51 45.95 44.13 45.82 1,975,190 +0.31(+0.68%)
Oct 14, 2014 46.35 46.85 45.30 45.51 2,147,684 -0.54(-1.17%)
Oct 13, 2014 47.46 47.99 46.05 46.05 1,360,537 -1.51(-3.17%)
Oct 10, 2014 48.16 48.59 47.09 47.56 1,349,154 -0.64(-1.33%)
Oct 09, 2014 49.72 49.77 48.12 48.20 1,880,107 -1.86(-3.72%)
Oct 08, 2014 49.51 50.12 48.67 50.06 776,731 +0.44(+0.89%)
Oct 07, 2014 50.02 50.65 49.62 49.62 784,808 -0.69(-1.37%)
Oct 06, 2014 50.44 50.82 49.97 50.31 546,479 +0.02(+0.04%)
Oct 03, 2014 50.59 50.62 49.84 50.29 541,384 -0.08(-0.16%)
Oct 02, 2014 50.30 50.62 49.42 50.37 1,211,800 -0.19(-0.38%)
Oct 01, 2014 51.57 51.78 50.36 50.56 991,668 -0.98(-1.90%)
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%)
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.