US Energy Ishares ETF (NY: IYE )

28.33 USD +0.18 (+0.64%)
Streaming Delayed Price Updated: 11:53 AM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 47.41 47.76 47.13 47.34 429,355 -0.63(-1.31%)
Jan 30, 2014 48.03 48.22 47.72 47.97 253,460 +0.06(+0.11%)
Jan 29, 2014 47.78 48.24 47.54 47.92 347,466 -0.29(-0.59%)
Jan 28, 2014 47.92 48.26 47.80 48.20 288,037 +0.39(+0.82%)
Jan 27, 2014 48.06 48.16 47.52 47.81 361,571 -0.22(-0.46%)
Jan 24, 2014 48.72 48.72 48.01 48.03 339,384 -1.05(-2.14%)
Jan 23, 2014 49.43 49.44 48.81 49.08 385,039 -0.52(-1.05%)
Jan 22, 2014 49.57 49.70 49.35 49.60 255,232 +0.19(+0.38%)
Jan 21, 2014 49.42 49.56 49.06 49.41 293,559 +0.24(+0.49%)
Jan 17, 2014 49.30 49.17 49.17 49.17 367,700 -0.04(-0.08%)
Jan 16, 2014 49.05 49.21 48.85 49.21 226,721 +0.08(+0.16%)
Jan 15, 2014 49.28 49.35 49.09 49.13 200,642 -0.15(-0.30%)
Jan 14, 2014 48.84 49.31 48.84 49.28 198,278 +0.62(+1.27%)
Jan 13, 2014 49.55 49.58 48.63 48.66 631,535 -1.02(-2.05%)
Jan 10, 2014 49.60 49.68 49.31 49.68 352,590 +0.10(+0.20%)
Jan 09, 2014 49.76 49.83 49.18 49.58 399,450 -0.17(-0.34%)
Jan 08, 2014 49.99 50.03 49.56 49.75 348,275 -0.30(-0.60%)
Jan 07, 2014 49.82 50.10 49.58 50.05 245,534 +0.38(+0.77%)
Jan 06, 2014 49.79 49.83 49.44 49.67 272,661 +0.00(+0.00%)
Jan 03, 2014 49.91 50.06 49.55 49.67 283,889 -0.13(-0.26%)
Jan 02, 2014 50.25 50.37 49.62 49.80 379,963 -0.69(-1.37%)
Dec 31, 2013 50.17 50.49 50.49 50.49 192,800 +0.41(+0.82%)
Dec 30, 2013 50.48 50.56 50.05 50.08 263,234 -0.39(-0.77%)
Dec 27, 2013 50.35 50.51 50.21 50.47 159,018 +0.27(+0.54%)
Dec 26, 2013 49.92 50.26 49.87 50.20 195,842 +0.42(+0.84%)
Dec 24, 2013 49.50 49.85 49.50 49.78 157,885 +0.27(+0.55%)
Dec 23, 2013 49.67 49.84 49.47 49.51 296,517 -0.18(-0.36%)
Dec 20, 2013 49.60 49.80 49.52 49.69 200,021 +0.15(+0.30%)
Dec 19, 2013 49.31 49.57 49.19 49.54 309,450 +0.08(+0.16%)
Dec 18, 2013 48.79 49.49 48.39 49.46 448,499 +0.76(+1.56%)
Dec 17, 2013 48.94 48.98 48.51 48.70 393,439 -0.27(-0.55%)
Dec 16, 2013 48.75 49.16 48.65 48.97 577,584 +0.53(+1.09%)
Dec 13, 2013 48.54 48.59 48.30 48.44 556,804 -0.23(-0.47%)
Dec 12, 2013 48.44 48.89 48.36 48.67 234,595 +0.24(+0.50%)
Dec 11, 2013 49.16 49.16 48.34 48.43 295,045 -0.73(-1.48%)
Dec 10, 2013 49.25 49.43 49.08 49.16 190,578 -0.12(-0.24%)
Dec 09, 2013 49.35 49.49 49.12 49.28 211,689 +0.02(+0.04%)
Dec 06, 2013 49.52 49.59 49.11 49.26 146,143 +0.15(+0.31%)
Dec 05, 2013 49.12 49.32 49.00 49.11 203,795 -0.17(-0.34%)
Dec 04, 2013 49.30 49.52 48.91 49.28 286,619 -0.12(-0.24%)
Dec 03, 2013 49.20 49.55 49.10 49.40 224,479 +0.07(+0.14%)
Dec 02, 2013 49.32 49.63 49.01 49.33 302,039 +0.41(+0.84%)
Nov 29, 2013 49.40 49.70 48.92 48.92 381,637 -0.40(-0.81%)
Nov 27, 2013 49.75 49.82 49.15 49.32 865,324 -0.39(-0.78%)
Nov 26, 2013 49.80 50.04 49.54 49.71 658,331 -0.11(-0.22%)
Nov 25, 2013 50.26 50.26 49.68 49.82 588,730 -0.51(-1.00%)
Nov 22, 2013 50.15 50.34 49.83 50.33 107,935 +0.27(+0.53%)
Nov 21, 2013 49.73 50.15 49.72 50.06 196,048 +0.47(+0.95%)
Nov 20, 2013 49.89 50.12 49.49 49.59 302,661 -0.18(-0.36%)
Nov 19, 2013 49.70 49.97 49.41 49.77 192,617 +0.02(+0.04%)
Nov 18, 2013 50.37 50.37 49.59 49.75 426,297 -0.40(-0.80%)
Nov 15, 2013 50.00 50.15 49.77 50.15 140,324 +0.33(+0.66%)
Nov 14, 2013 49.53 49.86 49.46 49.82 378,678 +0.37(+0.75%)
Nov 13, 2013 48.95 49.48 48.88 49.45 687,188 +0.34(+0.69%)
Nov 12, 2013 49.46 49.53 48.97 49.11 187,371 -0.49(-0.99%)
Nov 11, 2013 49.45 49.66 49.39 49.60 574,089 +0.14(+0.28%)
Nov 08, 2013 48.64 49.46 48.64 49.46 163,925 +0.75(+1.54%)
Nov 07, 2013 49.57 49.63 48.57 48.71 269,045 -0.70(-1.42%)
Nov 06, 2013 49.52 49.76 49.27 49.41 239,611 +0.21(+0.43%)
Nov 05, 2013 49.41 49.52 49.16 49.20 212,272 -0.38(-0.76%)
Nov 04, 2013 49.08 49.61 49.05 49.58 231,116 +0.67(+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.