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 (%)
Aug 29, 2014 39.80 39.98 39.98 39.98 341,887 +0.21(+0.52%)
Aug 28, 2014 39.65 39.81 39.62 39.77 287,033 +0.01(+0.04%)
Aug 27, 2014 39.80 39.91 39.65 39.76 271,840 -0.03(-0.07%)
Aug 26, 2014 39.63 39.98 39.61 39.78 521,757 +0.20(+0.50%)
Aug 25, 2014 39.39 39.61 39.34 39.59 479,021 +0.37(+0.94%)
Aug 22, 2014 39.37 39.39 39.11 39.22 417,014 -0.25(-0.65%)
Aug 21, 2014 39.46 39.55 39.31 39.47 275,729 +0.03(+0.07%)
Aug 20, 2014 39.34 39.49 39.15 39.44 701,005 +0.09(+0.24%)
Aug 19, 2014 39.14 39.43 39.12 39.35 346,317 +0.30(+0.77%)
Aug 18, 2014 39.13 39.14 38.91 39.05 2,852,870 +0.11(+0.29%)
Aug 15, 2014 38.78 38.99 38.63 38.94 896,500 +0.26(+0.68%)
Aug 14, 2014 38.96 38.99 38.62 38.67 317,001 -0.26(-0.66%)
Aug 13, 2014 38.91 39.09 38.81 38.93 641,957 +0.17(+0.44%)
Aug 12, 2014 38.92 38.96 38.60 38.76 496,908 -0.26(-0.68%)
Aug 11, 2014 39.22 39.39 38.98 39.02 3,024,524 +0.01(+0.04%)
Aug 08, 2014 38.45 38.91 38.38 39.01 398,932 +0.63(+1.65%)
Aug 07, 2014 38.83 38.87 38.18 38.37 932,933 -0.25(-0.65%)
Aug 06, 2014 38.36 39.04 38.35 38.62 975,492 +0.16(+0.41%)
Aug 05, 2014 39.25 39.25 38.27 38.47 1,157,196 -0.88(-2.24%)
Aug 04, 2014 38.72 39.42 38.57 39.35 738,306 +0.66(+1.69%)
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.