US Energy Ishares ETF (NY: IYE )

47.25 +0.86 (+1.85%)
Streaming Delayed Price Updated: 12:03 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 38.19 38.22 38.02 38.17 411,536 -0.06(-0.17%)
May 29, 2014 38.03 38.23 37.87 38.23 441,163 +0.27(+0.70%)
May 28, 2014 37.87 38.04 37.78 37.97 1,577,344 +0.11(+0.28%)
May 27, 2014 37.86 37.96 37.71 37.86 273,711 +0.11(+0.30%)
May 23, 2014 37.89 37.75 37.75 37.75 292,311 -0.17(-0.45%)
May 22, 2014 37.88 38.03 37.80 37.92 232,905 +0.04(+0.09%)
May 21, 2014 37.56 37.93 37.56 37.88 371,417 +0.42(+1.13%)
May 20, 2014 37.56 37.59 37.38 37.46 355,931 -0.08(-0.23%)
May 19, 2014 37.37 37.64 37.35 37.54 388,754 +0.12(+0.32%)
May 16, 2014 37.56 37.56 37.26 37.42 377,029 -0.09(-0.24%)
May 15, 2014 37.89 37.90 37.25 37.52 374,867 -0.46(-1.21%)
May 14, 2014 37.95 38.09 37.92 37.97 469,189 -0.04(-0.09%)
May 13, 2014 37.91 38.01 37.84 38.01 388,672 +0.17(+0.45%)
May 12, 2014 37.78 37.86 37.62 37.84 351,295 +0.22(+0.58%)
May 09, 2014 37.66 37.71 37.46 37.62 254,481 +0.01(+0.02%)
May 08, 2014 38.08 38.15 37.60 37.61 508,006 -0.61(-1.60%)
May 07, 2014 38.07 38.24 37.85 38.23 601,773 +0.33(+0.87%)
May 06, 2014 37.90 38.06 37.85 37.90 346,732 +0.04(+0.11%)
May 05, 2014 37.56 37.91 37.47 37.85 507,722 +0.17(+0.45%)
May 02, 2014 37.54 37.92 37.43 37.68 590,194 +0.10(+0.26%)
May 01, 2014 37.68 37.71 37.46 37.59 1,422,662 -0.10(-0.26%)
Apr 30, 2014 37.63 37.70 37.38 37.68 302,913 +0.01(+0.04%)
Apr 29, 2014 37.66 38.01 37.66 37.67 460,070 +0.20(+0.55%)
Apr 28, 2014 37.56 37.61 37.20 37.47 1,544,788 +0.04(+0.11%)
Apr 25, 2014 37.56 37.66 37.33 37.42 714,306 -0.22(-0.58%)
Apr 24, 2014 37.78 37.81 37.59 37.64 457,437 -0.04(-0.11%)
Apr 23, 2014 37.50 37.78 37.50 37.68 424,959 +0.18(+0.47%)
Apr 22, 2014 37.50 37.61 37.32 37.51 462,081 -0.06(-0.15%)
Apr 21, 2014 37.29 37.56 37.26 37.56 487,662 +0.21(+0.57%)
Apr 17, 2014 37.01 37.35 37.35 37.35 400,065 +0.35(+0.93%)
Apr 16, 2014 36.79 37.01 36.71 37.01 486,934 +0.46(+1.25%)
Apr 15, 2014 36.11 36.56 35.97 36.55 550,332 +0.46(+1.29%)
Apr 14, 2014 35.87 36.19 35.74 36.09 403,712 +0.45(+1.27%)
Apr 11, 2014 35.61 35.82 35.56 35.63 408,926 -0.11(-0.32%)
Apr 10, 2014 36.10 36.28 35.67 35.75 329,921 -0.50(-1.38%)
Apr 09, 2014 36.16 36.25 35.88 36.25 294,482 +0.19(+0.53%)
Apr 08, 2014 35.74 36.12 35.72 36.06 368,273 +0.36(+1.01%)
Apr 07, 2014 36.17 36.20 35.69 35.70 406,605 -0.57(-1.57%)
Apr 04, 2014 36.63 36.71 36.19 36.27 338,073 -0.15(-0.41%)
Apr 03, 2014 36.27 36.53 36.23 36.42 359,431 +0.15(+0.41%)
Apr 02, 2014 36.08 36.28 36.04 36.27 381,683 +0.15(+0.41%)
Apr 01, 2014 35.95 36.12 35.90 36.12 691,790 +0.21(+0.59%)
Mar 31, 2014 36.09 36.12 35.81 35.91 575,598 +0.01(+0.04%)
Mar 28, 2014 35.61 35.97 35.54 35.90 378,271 +0.44(+1.25%)
Mar 27, 2014 35.16 35.51 35.06 35.45 298,267 +0.32(+0.90%)
Mar 26, 2014 35.44 35.52 35.11 35.13 564,201 -0.14(-0.40%)
Mar 25, 2014 35.17 35.36 35.17 35.28 458,002 +0.26(+0.74%)
Mar 24, 2014 35.23 35.33 34.95 35.02 467,204 -0.04(-0.12%)
Mar 21, 2014 35.15 35.34 35.06 35.06 699,287 +0.09(+0.26%)
Mar 20, 2014 34.69 35.02 34.55 34.97 597,148 +0.17(+0.48%)
Mar 19, 2014 35.10 35.12 34.61 34.80 599,195 -0.27(-0.78%)
Mar 18, 2014 34.89 35.17 34.79 35.07 934,134 +0.32(+0.91%)
Mar 17, 2014 34.71 34.86 34.64 34.76 496,639 +0.20(+0.57%)
Mar 14, 2014 34.47 34.66 34.44 34.56 457,702 +0.08(+0.22%)
Mar 13, 2014 34.86 34.88 34.37 34.48 1,054,123 -0.33(-0.95%)
Mar 12, 2014 34.59 34.92 34.56 34.81 453,495 +0.01(+0.02%)
Mar 11, 2014 35.23 35.28 34.71 34.80 570,280 -0.45(-1.27%)
Mar 10, 2014 35.14 35.25 34.94 35.25 400,980 +0.07(+0.20%)
Mar 07, 2014 35.20 35.25 35.02 35.18 381,069 +0.13(+0.36%)
Mar 06, 2014 34.88 35.09 34.85 35.06 381,104 +0.20(+0.57%)
Mar 05, 2014 35.11 35.13 34.76 34.86 430,947 -0.35(-0.99%)
Mar 04, 2014 35.13 35.33 35.02 35.20 588,939 +0.37(+1.05%)
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.