US Energy Ishares ETF (NY: IYE )

49.40 +0.50 (+1.02%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 40.38 40.48 40.23 40.45 6,821,304 +0.06(+0.14%)
Jun 27, 2014 40.30 40.42 40.16 40.40 298,896 +0.01(+0.04%)
Jun 26, 2014 40.38 40.43 40.01 40.38 499,503 +0.02(+0.05%)
Jun 25, 2014 39.90 40.38 39.87 40.36 592,919 +0.30(+0.75%)
Jun 24, 2014 40.88 40.92 40.02 40.06 778,041 -0.85(-2.08%)
Jun 23, 2014 40.93 41.01 40.81 40.92 1,099,098 +0.15(+0.37%)
Jun 20, 2014 40.56 40.79 40.45 40.77 254,411 +0.40(+0.98%)
Jun 19, 2014 40.13 40.38 40.04 40.37 621,385 +0.21(+0.51%)
Jun 18, 2014 39.82 40.16 39.75 40.16 755,901 +0.34(+0.85%)
Jun 17, 2014 39.77 39.84 39.61 39.82 758,134 -0.06(-0.16%)
Jun 16, 2014 39.75 39.96 39.71 39.89 5,745,957 +0.19(+0.48%)
Jun 13, 2014 39.41 39.70 39.19 39.70 557,959 +0.40(+1.01%)
Jun 12, 2014 39.34 39.56 39.24 39.30 397,275 +0.14(+0.36%)
Jun 11, 2014 38.92 39.21 38.82 39.16 432,288 +0.16(+0.40%)
Jun 10, 2014 38.99 39.07 38.90 39.00 688,819 -0.02(-0.05%)
Jun 06, 2014 38.72 39.05 38.72 39.02 498,765 +0.36(+0.94%)
Jun 05, 2014 38.48 38.72 38.36 38.66 376,172 +0.20(+0.52%)
Jun 04, 2014 38.46 38.51 38.33 38.46 286,913 -0.01(-0.04%)
Jun 03, 2014 38.29 38.54 38.28 38.48 265,581 +0.13(+0.33%)
Jun 02, 2014 38.64 38.64 38.28 38.35 540,569 -0.06(-0.17%)
May 30, 2014 38.43 38.46 38.26 38.41 408,940 -0.06(-0.17%)
May 29, 2014 38.27 38.48 38.11 38.48 438,381 +0.27(+0.71%)
May 28, 2014 38.12 38.28 38.02 38.21 1,567,396 +0.11(+0.28%)
May 27, 2014 38.10 38.20 37.95 38.10 271,984 +0.11(+0.30%)
May 23, 2014 38.13 37.99 37.99 37.99 290,468 -0.17(-0.45%)
May 22, 2014 38.12 38.27 38.04 38.16 231,436 +0.04(+0.09%)
May 21, 2014 37.80 38.17 37.80 38.12 369,075 +0.43(+1.13%)
May 20, 2014 37.80 37.83 37.62 37.70 353,686 -0.08(-0.22%)
May 19, 2014 37.61 37.87 37.59 37.78 386,302 +0.12(+0.32%)
May 16, 2014 37.80 37.80 37.50 37.66 374,651 -0.09(-0.24%)
May 15, 2014 38.13 38.14 37.48 37.75 372,503 -0.46(-1.21%)
May 14, 2014 38.19 38.33 38.16 38.21 466,230 -0.04(-0.09%)
May 13, 2014 38.15 38.25 38.08 38.25 386,221 +0.17(+0.45%)
May 12, 2014 38.02 38.10 37.86 38.08 349,079 +0.22(+0.58%)
May 09, 2014 37.90 37.95 37.70 37.86 252,876 +0.01(+0.02%)
May 08, 2014 38.32 38.39 37.84 37.85 504,802 -0.62(-1.60%)
May 07, 2014 38.31 38.48 38.09 38.47 597,977 +0.33(+0.87%)
May 06, 2014 38.14 38.30 38.09 38.14 344,545 +0.04(+0.11%)
May 05, 2014 37.80 38.15 37.71 38.09 504,520 +0.17(+0.45%)
May 02, 2014 37.77 38.16 37.67 37.92 586,471 +0.10(+0.26%)
May 01, 2014 37.92 37.95 37.70 37.82 1,413,689 -0.10(-0.26%)
Apr 30, 2014 37.87 37.94 37.62 37.92 301,003 +0.01(+0.04%)
Apr 29, 2014 37.90 38.25 37.90 37.91 457,169 +0.21(+0.55%)
Apr 28, 2014 37.80 37.85 37.43 37.70 1,535,045 +0.04(+0.11%)
Apr 25, 2014 37.80 37.90 37.57 37.66 709,801 -0.22(-0.58%)
Apr 24, 2014 38.02 38.05 37.82 37.88 454,552 -0.04(-0.11%)
Apr 23, 2014 37.74 38.02 37.74 37.92 422,279 +0.18(+0.47%)
Apr 22, 2014 37.74 37.85 37.56 37.75 459,166 -0.06(-0.15%)
Apr 21, 2014 37.53 37.80 37.50 37.80 484,586 +0.21(+0.57%)
Apr 17, 2014 37.24 37.59 37.59 37.59 397,542 +0.35(+0.93%)
Apr 16, 2014 37.02 37.24 36.95 37.24 483,862 +0.46(+1.25%)
Apr 15, 2014 36.34 36.80 36.20 36.78 546,861 +0.47(+1.29%)
Apr 14, 2014 36.09 36.42 35.97 36.31 401,166 +0.45(+1.27%)
Apr 11, 2014 35.83 36.05 35.79 35.86 406,347 -0.11(-0.32%)
Apr 10, 2014 36.33 36.51 35.90 35.97 327,841 -0.50(-1.38%)
Apr 09, 2014 36.39 36.48 36.11 36.48 292,625 +0.19(+0.53%)
Apr 08, 2014 35.97 36.35 35.95 36.29 365,950 +0.36(+1.01%)
Apr 07, 2014 36.40 36.43 35.92 35.92 404,041 -0.57(-1.57%)
Apr 04, 2014 36.86 36.94 36.42 36.50 335,941 -0.15(-0.41%)
Apr 03, 2014 36.50 36.76 36.46 36.65 357,164 +0.15(+0.41%)
Apr 02, 2014 36.31 36.51 36.27 36.50 379,276 +0.15(+0.41%)
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.