US Energy Ishares ETF (NY: IYE )

49.41 +0.51 (+1.04%)
Streaming Delayed Price Updated: 3:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 39.80 39.98 39.98 39.98 341,887 +0.21(+0.52%)
Aug 28, 2014 39.65 39.81 39.62 39.77 287,034 +0.01(+0.04%)
Aug 27, 2014 39.80 39.91 39.65 39.76 271,840 -0.03(-0.07%)
Aug 26, 2014 39.63 39.98 39.61 39.78 521,758 +0.20(+0.50%)
Aug 25, 2014 39.39 39.61 39.34 39.59 479,021 +0.37(+0.94%)
Aug 22, 2014 39.37 39.39 39.11 39.21 417,014 -0.26(-0.65%)
Aug 21, 2014 39.46 39.55 39.31 39.47 275,730 +0.03(+0.07%)
Aug 20, 2014 39.34 39.49 39.15 39.44 701,006 +0.09(+0.24%)
Aug 19, 2014 39.14 39.43 39.12 39.35 346,317 +0.30(+0.77%)
Aug 18, 2014 39.13 39.14 38.91 39.05 2,852,874 +0.11(+0.29%)
Aug 15, 2014 38.78 38.99 38.63 38.94 896,501 +0.26(+0.68%)
Aug 14, 2014 38.96 38.99 38.62 38.67 317,002 -0.26(-0.66%)
Aug 13, 2014 38.91 39.09 38.81 38.93 641,958 +0.17(+0.44%)
Aug 12, 2014 38.92 38.96 38.60 38.76 496,909 -0.26(-0.68%)
Aug 11, 2014 39.21 39.39 38.98 39.02 3,024,528 +0.01(+0.04%)
Aug 08, 2014 38.45 38.91 38.38 39.01 398,933 +0.63(+1.65%)
Aug 07, 2014 38.83 38.87 38.18 38.37 932,935 -0.25(-0.65%)
Aug 06, 2014 38.36 39.04 38.35 38.62 975,493 +0.16(+0.41%)
Aug 05, 2014 39.25 39.25 38.27 38.47 1,157,198 -0.88(-2.24%)
Aug 04, 2014 38.72 39.42 38.57 39.35 738,307 +0.66(+1.69%)
Aug 01, 2014 38.87 39.01 38.39 38.70 593,372 -0.31(-0.80%)
Jul 31, 2014 39.73 39.81 38.99 39.01 1,081,958 -0.96(-2.41%)
Jul 30, 2014 40.43 40.51 39.85 39.97 690,589 -0.24(-0.60%)
Jul 29, 2014 40.33 40.48 40.20 40.21 862,907 -0.15(-0.36%)
Jul 28, 2014 40.43 40.45 40.11 40.36 7,869,911 -0.05(-0.11%)
Jul 25, 2014 40.63 40.63 40.38 40.40 398,186 -0.32(-0.79%)
Jul 24, 2014 40.80 40.87 40.62 40.72 486,945 +0.05(+0.12%)
Jul 23, 2014 40.50 40.71 40.39 40.67 350,811 +0.21(+0.53%)
Jul 22, 2014 40.34 40.57 40.34 40.46 447,656 +0.32(+0.80%)
Jul 21, 2014 40.06 40.18 39.91 40.14 2,283,804 +0.06(+0.14%)
Jul 18, 2014 40.06 40.18 39.88 40.08 264,847 +0.14(+0.34%)
Jul 17, 2014 40.51 40.65 39.92 39.95 382,790 -0.60(-1.48%)
Jul 16, 2014 40.07 40.57 40.07 40.55 394,990 +0.62(+1.55%)
Jul 15, 2014 40.09 40.11 39.69 39.93 1,294,461 -0.21(-0.51%)
Jul 14, 2014 39.93 40.19 39.93 40.13 525,979 +0.36(+0.91%)
Jul 11, 2014 40.03 40.04 39.67 39.77 1,057,199 -0.31(-0.78%)
Jul 10, 2014 40.13 40.25 39.90 40.08 931,206 -0.43(-1.05%)
Jul 09, 2014 40.28 40.52 40.25 40.51 625,128 +0.27(+0.67%)
Jul 08, 2014 40.20 40.34 40.09 40.24 1,998,452 -0.04(-0.09%)
Jul 07, 2014 40.51 40.51 40.23 40.28 2,643,069 -0.35(-0.86%)
Jul 03, 2014 40.58 40.63 40.63 40.63 343,572 +0.20(+0.49%)
Jul 02, 2014 40.49 40.55 40.33 40.43 870,911 -0.06(-0.16%)
Jul 01, 2014 40.53 40.67 40.39 40.49 2,131,232 +0.04(+0.09%)
Jun 30, 2014 40.38 40.48 40.23 40.45 6,821,314 +0.06(+0.14%)
Jun 27, 2014 40.30 40.42 40.16 40.40 298,896 +0.01(+0.04%)
Jun 26, 2014 40.38 40.43 40.01 40.38 499,504 +0.02(+0.05%)
Jun 25, 2014 39.90 40.38 39.87 40.36 592,920 +0.30(+0.75%)
Jun 24, 2014 40.88 40.92 40.02 40.06 778,042 -0.85(-2.08%)
Jun 23, 2014 40.93 41.01 40.81 40.92 1,099,099 +0.15(+0.37%)
Jun 20, 2014 40.56 40.79 40.45 40.77 254,411 +0.40(+0.98%)
Jun 19, 2014 40.13 40.38 40.04 40.37 621,386 +0.21(+0.51%)
Jun 18, 2014 39.82 40.16 39.75 40.16 755,902 +0.34(+0.85%)
Jun 17, 2014 39.77 39.84 39.61 39.82 758,135 -0.06(-0.16%)
Jun 16, 2014 39.75 39.96 39.71 39.89 5,745,965 +0.19(+0.48%)
Jun 13, 2014 39.41 39.70 39.19 39.70 557,960 +0.40(+1.01%)
Jun 12, 2014 39.34 39.56 39.24 39.30 397,276 +0.14(+0.36%)
Jun 11, 2014 38.92 39.21 38.82 39.16 432,288 +0.16(+0.40%)
Jun 10, 2014 38.99 39.07 38.90 39.00 688,820 -0.02(-0.05%)
Jun 06, 2014 38.72 39.05 38.72 39.02 498,766 +0.36(+0.94%)
Jun 05, 2014 38.48 38.72 38.36 38.66 376,172 +0.20(+0.52%)
Jun 04, 2014 38.46 38.51 38.33 38.46 286,913 -0.01(-0.04%)
Jun 03, 2014 38.29 38.54 38.28 38.48 265,581 +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.