US Energy Ishares ETF (NY: IYE )

49.47 -0.07 (-0.14%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 42.02 42.21 42.21 42.21 323,791 +0.22(+0.52%)
Aug 28, 2014 41.87 42.03 41.84 41.99 271,840 +0.02(+0.04%)
Aug 27, 2014 42.02 42.14 41.87 41.98 257,451 -0.03(-0.07%)
Aug 26, 2014 41.84 42.22 41.82 42.01 494,141 +0.21(+0.50%)
Aug 25, 2014 41.59 41.82 41.53 41.80 453,666 +0.39(+0.94%)
Aug 22, 2014 41.57 41.59 41.29 41.41 394,941 -0.27(-0.65%)
Aug 21, 2014 41.67 41.76 41.51 41.68 261,135 +0.03(+0.07%)
Aug 20, 2014 41.54 41.69 41.34 41.65 663,900 +0.10(+0.24%)
Aug 19, 2014 41.33 41.63 41.31 41.55 327,986 +0.32(+0.77%)
Aug 18, 2014 41.32 41.33 41.08 41.23 2,701,866 +0.12(+0.29%)
Aug 15, 2014 40.95 41.17 40.79 41.11 849,047 +0.28(+0.68%)
Aug 14, 2014 41.14 41.17 40.77 40.84 300,222 -0.27(-0.66%)
Aug 13, 2014 41.08 41.28 40.98 41.11 607,978 +0.18(+0.44%)
Aug 12, 2014 41.10 41.14 40.75 40.93 470,607 -0.28(-0.68%)
Aug 11, 2014 41.41 41.59 41.16 41.20 2,864,434 +0.02(+0.04%)
Aug 08, 2014 40.59 41.08 40.53 41.19 377,816 +0.67(+1.65%)
Aug 07, 2014 41.00 41.04 40.32 40.52 883,553 -0.26(-0.65%)
Aug 06, 2014 40.50 41.22 40.49 40.78 923,858 +0.17(+0.41%)
Aug 05, 2014 41.44 41.44 40.41 40.62 1,095,945 -0.93(-2.24%)
Aug 04, 2014 40.89 41.62 40.73 41.55 699,227 +0.69(+1.69%)
Aug 01, 2014 41.05 41.19 40.53 40.86 561,964 -0.33(-0.80%)
Jul 31, 2014 41.96 42.03 41.17 41.19 1,024,688 -1.02(-2.41%)
Jul 30, 2014 42.69 42.78 42.08 42.20 654,035 -0.26(-0.60%)
Jul 29, 2014 42.58 42.74 42.45 42.46 817,232 -0.15(-0.36%)
Jul 28, 2014 42.69 42.72 42.35 42.61 7,453,342 -0.05(-0.11%)
Jul 25, 2014 42.90 42.90 42.63 42.66 377,109 -0.34(-0.79%)
Jul 24, 2014 43.08 43.16 42.89 43.00 461,170 +0.05(+0.12%)
Jul 23, 2014 42.77 42.99 42.65 42.95 332,242 +0.23(+0.53%)
Jul 22, 2014 42.59 42.84 42.59 42.72 423,961 +0.34(+0.80%)
Jul 21, 2014 42.29 42.43 42.14 42.38 2,162,918 +0.06(+0.14%)
Jul 18, 2014 42.29 42.43 42.11 42.32 250,828 +0.14(+0.34%)
Jul 17, 2014 42.78 42.93 42.15 42.18 362,528 -0.63(-1.48%)
Jul 16, 2014 42.31 42.84 42.31 42.81 374,083 +0.65(+1.55%)
Jul 15, 2014 42.33 42.35 41.91 42.16 1,225,943 -0.22(-0.51%)
Jul 14, 2014 42.17 42.44 42.17 42.38 498,138 +0.38(+0.91%)
Jul 11, 2014 42.26 42.28 41.89 41.99 1,001,240 -0.33(-0.78%)
Jul 10, 2014 42.38 42.50 42.13 42.32 881,916 -0.45(-1.05%)
Jul 09, 2014 42.53 42.78 42.50 42.78 592,038 +0.29(+0.67%)
Jul 08, 2014 42.44 42.59 42.33 42.49 1,892,670 -0.04(-0.09%)
Jul 07, 2014 42.78 42.78 42.47 42.53 2,503,166 -0.37(-0.86%)
Jul 03, 2014 42.85 42.90 42.90 42.90 325,386 +0.21(+0.49%)
Jul 02, 2014 42.75 42.82 42.59 42.69 824,812 -0.07(-0.16%)
Jul 01, 2014 42.79 42.94 42.65 42.75 2,018,422 +0.04(+0.09%)
Jun 30, 2014 42.64 42.74 42.48 42.72 6,460,249 +0.06(+0.14%)
Jun 27, 2014 42.56 42.68 42.41 42.66 283,075 +0.02(+0.04%)
Jun 26, 2014 42.64 42.69 42.25 42.64 473,064 +0.02(+0.05%)
Jun 25, 2014 42.13 42.63 42.10 42.62 561,536 +0.32(+0.75%)
Jun 24, 2014 43.17 43.20 42.25 42.30 736,859 -0.90(-2.08%)
Jun 23, 2014 43.22 43.31 43.09 43.20 1,040,921 +0.16(+0.37%)
Jun 20, 2014 42.83 43.07 42.71 43.04 240,945 +0.42(+0.98%)
Jun 19, 2014 42.37 42.63 42.28 42.63 588,495 +0.22(+0.51%)
Jun 18, 2014 42.04 42.41 41.97 42.41 715,890 +0.36(+0.85%)
Jun 17, 2014 42.00 42.07 41.82 42.05 718,005 -0.07(-0.16%)
Jun 16, 2014 41.97 42.19 41.93 42.12 5,441,819 +0.20(+0.48%)
Jun 13, 2014 41.62 41.91 41.38 41.91 528,426 +0.42(+1.01%)
Jun 12, 2014 41.54 41.77 41.44 41.50 376,247 +0.15(+0.36%)
Jun 11, 2014 41.09 41.41 40.99 41.35 409,406 +0.16(+0.40%)
Jun 10, 2014 41.17 41.25 41.08 41.18 652,360 -0.02(-0.05%)
Jun 06, 2014 40.88 41.23 40.88 41.20 472,365 +0.38(+0.94%)
Jun 05, 2014 40.63 40.89 40.50 40.82 356,261 +0.21(+0.52%)
Jun 04, 2014 40.61 40.66 40.47 40.61 271,726 -0.02(-0.04%)
Jun 03, 2014 40.42 40.69 40.42 40.63 251,524 +0.13(+0.33%)
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.