US Energy Ishares ETF (NY: IYE )

46.39 +0.10 (+0.22%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 33.28 33.53 33.08 33.23 611,629 -0.44(-1.31%)
Jan 30, 2014 33.72 33.85 33.50 33.67 361,061 +0.04(+0.11%)
Jan 29, 2014 33.54 33.86 33.37 33.64 494,976 -0.20(-0.59%)
Jan 28, 2014 33.64 33.88 33.55 33.84 410,317 +0.27(+0.82%)
Jan 27, 2014 33.74 33.81 33.36 33.56 515,069 -0.15(-0.46%)
Jan 24, 2014 34.20 34.20 33.70 33.72 483,463 -0.74(-2.14%)
Jan 23, 2014 34.70 34.71 34.26 34.45 548,500 -0.37(-1.05%)
Jan 22, 2014 34.80 34.89 34.64 34.82 363,586 +0.13(+0.38%)
Jan 21, 2014 34.69 34.79 34.44 34.69 418,184 +0.17(+0.49%)
Jan 17, 2014 34.61 34.52 34.52 34.52 523,800 -0.03(-0.08%)
Jan 16, 2014 34.43 34.54 34.29 34.54 322,971 +0.06(+0.16%)
Jan 15, 2014 34.59 34.64 34.46 34.49 285,820 -0.11(-0.30%)
Jan 14, 2014 34.28 34.61 34.28 34.59 282,453 +0.44(+1.27%)
Jan 13, 2014 34.78 34.80 34.14 34.16 899,641 -0.72(-2.05%)
Jan 10, 2014 34.82 34.87 34.61 34.87 502,275 +0.07(+0.20%)
Jan 09, 2014 34.93 34.98 34.52 34.80 569,029 -0.12(-0.34%)
Jan 08, 2014 35.09 35.12 34.79 34.92 496,128 -0.21(-0.60%)
Jan 07, 2014 34.97 35.17 34.80 35.13 349,770 +0.27(+0.77%)
Jan 06, 2014 34.95 34.98 34.71 34.87 388,414 +0.00(+0.00%)
Jan 03, 2014 35.04 35.14 34.78 34.87 404,408 -0.09(-0.26%)
Jan 02, 2014 35.27 35.36 34.83 34.96 541,269 -0.48(-1.37%)
Dec 31, 2013 35.22 35.44 35.44 35.44 274,649 +0.29(+0.82%)
Dec 30, 2013 35.44 35.49 35.13 35.16 374,985 -0.27(-0.77%)
Dec 27, 2013 35.34 35.46 35.25 35.43 226,526 +0.19(+0.54%)
Dec 26, 2013 35.04 35.28 35.01 35.24 278,983 +0.29(+0.84%)
Dec 24, 2013 34.75 34.99 34.75 34.94 224,912 +0.19(+0.55%)
Dec 23, 2013 34.87 34.99 34.73 34.76 422,397 +0.01(+0.03%)
Dec 20, 2013 34.68 34.82 34.63 34.75 286,047 +0.10(+0.30%)
Dec 19, 2013 34.48 34.66 34.40 34.64 442,540 +0.06(+0.16%)
Dec 18, 2013 34.12 34.61 33.84 34.59 641,392 +0.53(+1.56%)
Dec 17, 2013 34.22 34.25 33.92 34.05 562,651 -0.19(-0.55%)
Dec 16, 2013 34.09 34.38 34.02 34.24 825,994 +0.37(+1.09%)
Dec 13, 2013 33.94 33.98 33.77 33.87 796,277 -0.16(-0.47%)
Dec 12, 2013 33.87 34.19 33.82 34.03 335,490 +0.17(+0.50%)
Dec 11, 2013 34.38 34.38 33.80 33.87 421,939 -0.51(-1.49%)
Dec 10, 2013 34.44 34.56 34.32 34.38 272,542 -0.08(-0.24%)
Dec 09, 2013 34.51 34.61 34.35 34.46 302,733 +0.01(+0.04%)
Dec 06, 2013 34.63 34.68 34.34 34.45 208,997 +0.10(+0.31%)
Dec 05, 2013 34.35 34.49 34.26 34.34 291,444 -0.12(-0.35%)
Dec 04, 2013 34.47 34.63 34.20 34.46 409,889 -0.08(-0.24%)
Dec 03, 2013 34.40 34.65 34.33 34.54 321,024 +0.05(+0.14%)
Dec 02, 2013 34.49 34.70 34.27 34.49 431,941 +0.29(+0.84%)
Nov 29, 2013 34.54 34.75 34.21 34.21 545,773 -0.28(-0.81%)
Nov 27, 2013 34.79 34.84 34.37 34.49 1,237,487 -0.27(-0.78%)
Nov 26, 2013 34.82 34.99 34.64 34.76 941,469 -0.08(-0.22%)
Nov 25, 2013 35.14 35.14 34.74 34.84 841,934 -0.35(-1.00%)
Nov 22, 2013 35.07 35.20 34.84 35.19 154,356 +0.19(+0.53%)
Nov 21, 2013 34.77 35.07 34.77 35.00 280,365 +0.33(+0.95%)
Nov 20, 2013 34.89 35.05 34.61 34.68 432,831 -0.13(-0.36%)
Nov 19, 2013 34.75 34.94 34.55 34.80 275,458 +0.01(+0.04%)
Nov 18, 2013 35.22 35.22 34.68 34.79 609,641 -0.28(-0.80%)
Nov 15, 2013 34.96 35.07 34.80 35.07 200,675 +0.23(+0.66%)
Nov 14, 2013 34.63 34.87 34.59 34.84 541,542 +0.26(+0.75%)
Nov 13, 2013 34.23 34.60 34.18 34.58 982,737 +0.24(+0.69%)
Nov 12, 2013 34.59 34.63 34.24 34.34 267,956 -0.34(-0.99%)
Nov 11, 2013 34.58 34.73 34.54 34.68 820,996 +0.10(+0.28%)
Nov 08, 2013 34.01 34.59 34.01 34.59 234,426 +0.52(+1.54%)
Nov 07, 2013 34.66 34.70 33.96 34.06 384,757 -0.49(-1.42%)
Nov 06, 2013 34.63 34.80 34.45 34.55 342,664 +0.15(+0.43%)
Nov 05, 2013 34.55 34.63 34.38 34.40 303,567 -0.26(-0.76%)
Nov 04, 2013 34.32 34.69 34.30 34.67 330,515 +0.47(+1.36%)
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.