US Energy Ishares ETF (NY: IYE )

19.82 USD -0.89 (-4.30%)
Streaming Delayed Price Updated: 3:25 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 02, 2014 56.09 56.17 55.19 55.20 3,422,309 -0.93(-1.66%)
Aug 29, 2014 55.88 56.13 56.13 56.13 243,500 +0.29(+0.52%)
Aug 28, 2014 55.67 55.89 55.63 55.84 204,432 +0.02(+0.04%)
Aug 27, 2014 55.88 56.03 55.67 55.82 193,611 -0.04(-0.07%)
Aug 26, 2014 55.64 56.14 55.61 55.86 371,608 +0.28(+0.50%)
Aug 25, 2014 55.30 55.61 55.23 55.58 341,170 +0.52(+0.94%)
Aug 22, 2014 55.28 55.30 54.91 55.06 297,007 -0.36(-0.65%)
Aug 21, 2014 55.41 55.53 55.20 55.42 196,381 +0.04(+0.07%)
Aug 20, 2014 55.24 55.44 54.97 55.38 499,272 +0.13(+0.24%)
Aug 19, 2014 54.96 55.36 54.93 55.25 246,655 +0.42(+0.77%)
Aug 18, 2014 54.94 54.96 54.63 54.83 2,031,880 +0.16(+0.29%)
Aug 15, 2014 54.45 54.74 54.24 54.67 638,508 +0.37(+0.68%)
Aug 14, 2014 54.70 54.74 54.22 54.30 225,776 -0.36(-0.66%)
Aug 13, 2014 54.63 54.89 54.49 54.66 457,217 +0.24(+0.44%)
Aug 12, 2014 54.65 54.70 54.19 54.42 353,910 -0.37(-0.68%)
Aug 11, 2014 55.06 55.30 54.73 54.79 2,154,136 +0.02(+0.04%)
Aug 08, 2014 53.98 54.63 53.89 54.77 284,129 +0.89(+1.65%)
Aug 07, 2014 54.52 54.57 53.61 53.88 664,457 -0.35(-0.65%)
Aug 06, 2014 53.86 54.81 53.84 54.23 694,768 +0.22(+0.41%)
Aug 05, 2014 55.11 55.11 53.73 54.01 824,182 -1.24(-2.24%)
Aug 04, 2014 54.37 55.35 54.16 55.25 525,839 +0.92(+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.