US Energy Ishares ETF (NY: IYE )

47.91 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 30.40 31.24 30.19 30.91 2,463,969 +0.29(+0.95%)
Jan 29, 2015 30.73 30.82 29.96 30.62 1,375,515 +0.07(+0.21%)
Jan 28, 2015 31.74 31.74 30.51 30.56 1,769,985 -1.28(-4.02%)
Jan 27, 2015 31.61 31.97 31.51 31.84 1,003,925 +0.00(+0.00%)
Jan 26, 2015 31.45 31.90 31.22 31.84 1,027,484 +0.45(+1.43%)
Jan 23, 2015 31.50 31.82 31.36 31.39 1,121,835 -0.26(-0.82%)
Jan 22, 2015 31.72 31.76 31.11 31.65 1,163,685 +0.14(+0.44%)
Jan 21, 2015 31.14 31.53 30.97 31.51 1,392,727 +0.60(+1.94%)
Jan 20, 2015 30.77 30.93 30.35 30.91 1,164,990 +0.01(+0.05%)
Jan 16, 2015 30.06 30.92 30.06 30.90 1,828,478 +0.96(+3.22%)
Jan 15, 2015 30.69 30.75 29.91 29.93 1,822,212 -0.39(-1.29%)
Jan 14, 2015 29.88 30.38 29.46 30.33 1,837,579 +0.09(+0.31%)
Jan 13, 2015 30.54 30.80 29.94 30.23 1,503,325 -0.23(-0.76%)
Jan 12, 2015 30.98 30.98 30.29 30.46 1,391,707 -0.92(-2.93%)
Jan 09, 2015 31.64 31.66 31.06 31.38 831,158 -0.25(-0.78%)
Jan 08, 2015 31.19 31.63 31.03 31.63 1,230,767 +0.74(+2.39%)
Jan 07, 2015 31.17 31.32 30.69 30.89 1,262,507 +0.09(+0.31%)
Jan 06, 2015 31.13 31.46 30.60 30.80 1,724,522 -0.45(-1.44%)
Jan 05, 2015 32.07 32.09 31.10 31.24 2,340,449 -1.34(-4.11%)
Jan 02, 2015 32.31 32.68 32.12 32.58 931,440 +0.16(+0.49%)
Dec 31, 2014 32.45 32.42 32.42 32.42 955,808 -0.25(-0.75%)
Dec 30, 2014 32.79 32.93 32.55 32.67 1,184,301 -0.25(-0.75%)
Dec 29, 2014 32.86 33.15 32.72 32.92 1,267,543 +0.13(+0.40%)
Dec 26, 2014 33.05 33.09 32.66 32.79 748,723 -0.04(-0.13%)
Dec 24, 2014 32.95 32.83 32.83 32.83 542,030 -0.23(-0.70%)
Dec 23, 2014 32.85 33.19 32.66 33.06 962,760 +0.40(+1.21%)
Dec 22, 2014 32.86 32.86 32.34 32.67 2,618,265 -0.93(-2.77%)
Dec 19, 2014 32.17 33.59 31.90 33.59 2,217,542 +1.58(+4.95%)
Dec 18, 2014 32.09 32.21 31.15 32.01 2,254,024 +0.67(+2.14%)
Dec 17, 2014 30.14 31.58 30.14 31.34 2,496,538 +1.32(+4.41%)
Dec 16, 2014 29.54 30.94 29.43 30.02 3,512,403 +0.27(+0.90%)
Dec 15, 2014 30.30 30.59 29.70 29.75 3,589,587 -0.27(-0.89%)
Dec 12, 2014 30.30 30.63 30.02 30.02 3,135,799 -0.66(-2.14%)
Dec 11, 2014 30.66 31.47 30.61 30.67 2,313,381 +0.00(+0.00%)
Dec 10, 2014 31.24 31.24 30.50 30.67 2,396,028 -1.01(-3.18%)
Dec 09, 2014 31.25 31.82 31.14 31.68 2,440,825 +0.30(+0.94%)
Dec 08, 2014 32.31 32.33 31.31 31.38 2,405,332 -1.32(-4.03%)
Dec 05, 2014 33.05 33.10 32.58 32.70 962,794 -0.40(-1.22%)
Dec 04, 2014 33.13 33.30 32.80 33.10 1,236,034 -0.32(-0.95%)
Dec 03, 2014 33.21 33.64 33.09 33.42 2,021,213 +0.42(+1.29%)
Dec 02, 2014 32.46 33.27 32.36 33.00 1,266,774 +0.42(+1.28%)
Dec 01, 2014 32.28 32.68 32.02 32.58 2,069,711 +0.13(+0.40%)
Nov 28, 2014 33.34 33.39 32.38 32.45 1,107,555 -2.32(-6.67%)
Nov 26, 2014 35.11 34.77 34.77 34.77 703,200 -0.45(-1.27%)
Nov 25, 2014 35.89 35.96 35.16 35.21 806,712 -0.56(-1.57%)
Nov 24, 2014 36.04 36.14 35.64 35.78 1,109,980 -0.30(-0.82%)
Nov 21, 2014 36.17 36.35 35.81 36.07 2,174,943 +0.46(+1.29%)
Nov 20, 2014 35.16 35.65 35.16 35.61 467,928 +0.44(+1.25%)
Nov 19, 2014 35.08 35.29 34.73 35.17 721,928 +0.16(+0.45%)
Nov 18, 2014 34.95 35.27 34.83 35.01 493,838 +0.04(+0.10%)
Nov 17, 2014 34.91 35.16 34.83 34.98 546,242 -0.17(-0.49%)
Nov 14, 2014 34.98 35.19 34.76 35.15 547,083 +0.34(+0.97%)
Nov 13, 2014 35.12 35.16 34.29 34.81 996,401 -0.48(-1.37%)
Nov 12, 2014 35.37 35.73 35.24 35.29 714,275 -0.32(-0.89%)
Nov 11, 2014 35.53 35.69 35.21 35.61 1,002,596 +0.12(+0.32%)
Nov 10, 2014 36.08 36.26 35.41 35.50 995,894 -0.33(-0.92%)
Nov 07, 2014 35.43 36.07 35.43 35.83 1,253,996 +0.45(+1.26%)
Nov 06, 2014 34.79 35.38 34.63 35.38 767,333 +0.45(+1.30%)
Nov 05, 2014 34.73 35.11 34.52 34.93 960,236 +0.55(+1.59%)
Nov 04, 2014 34.77 34.77 34.13 34.38 648,507 -0.74(-2.11%)
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.