US Energy Ishares ETF (NY: IYE )

48.90 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 32.35 32.38 32.11 32.14 683,206 -0.09(-0.29%)
Feb 26, 2015 32.65 32.65 32.07 32.23 929,588 -0.55(-1.69%)
Feb 25, 2015 32.64 32.85 32.49 32.79 685,222 +0.19(+0.57%)
Feb 24, 2015 32.76 32.76 32.44 32.60 785,161 +0.09(+0.27%)
Feb 23, 2015 32.30 32.78 32.28 32.51 1,643,695 -0.18(-0.55%)
Feb 20, 2015 32.86 32.92 32.43 32.69 1,365,585 -0.14(-0.42%)
Feb 19, 2015 32.36 33.05 32.20 32.83 1,324,382 -0.22(-0.67%)
Feb 18, 2015 33.21 33.33 32.98 33.05 1,679,194 -0.42(-1.27%)
Feb 17, 2015 33.25 33.53 33.04 33.48 1,206,589 +0.06(+0.17%)
Feb 13, 2015 33.05 33.42 33.42 33.42 1,901,967 +0.68(+2.09%)
Feb 12, 2015 32.70 32.89 32.51 32.74 992,287 +0.47(+1.45%)
Feb 11, 2015 32.10 32.38 31.89 32.27 1,020,209 -0.20(-0.62%)
Feb 10, 2015 32.65 32.66 31.94 32.47 1,052,020 -0.09(-0.29%)
Feb 09, 2015 32.64 32.92 32.48 32.56 1,827,469 +0.06(+0.18%)
Feb 06, 2015 32.81 32.81 32.37 32.51 2,992,178 +0.01(+0.02%)
Feb 05, 2015 32.44 32.66 32.18 32.50 1,397,313 +0.50(+1.57%)
Feb 04, 2015 32.17 32.27 31.73 32.00 2,409,180 -0.57(-1.74%)
Feb 03, 2015 32.02 32.70 31.94 32.56 2,944,091 +0.92(+2.91%)
Feb 02, 2015 31.07 31.64 30.89 31.64 1,720,921 +0.92(+3.00%)
Jan 30, 2015 30.22 31.05 30.01 30.72 2,479,132 +0.29(+0.95%)
Jan 29, 2015 30.54 30.63 29.78 30.43 1,383,980 +0.06(+0.21%)
Jan 28, 2015 31.55 31.55 30.33 30.37 1,780,878 -1.27(-4.02%)
Jan 27, 2015 31.42 31.77 31.32 31.64 1,010,103 +0.00(+0.00%)
Jan 26, 2015 31.26 31.70 31.02 31.64 1,033,807 +0.45(+1.43%)
Jan 23, 2015 31.31 31.63 31.17 31.20 1,128,739 -0.26(-0.82%)
Jan 22, 2015 31.53 31.56 30.92 31.46 1,170,847 +0.14(+0.44%)
Jan 21, 2015 30.95 31.33 30.78 31.32 1,401,298 +0.60(+1.94%)
Jan 20, 2015 30.59 30.74 30.17 30.72 1,172,159 +0.01(+0.05%)
Jan 16, 2015 29.88 30.73 29.88 30.71 1,839,731 +0.96(+3.21%)
Jan 15, 2015 30.51 30.56 29.72 29.75 1,833,426 -0.39(-1.29%)
Jan 14, 2015 29.69 30.19 29.28 30.14 1,848,887 +0.09(+0.31%)
Jan 13, 2015 30.36 30.61 29.76 30.05 1,512,576 -0.23(-0.76%)
Jan 12, 2015 30.79 30.79 30.10 30.28 1,400,272 -0.91(-2.93%)
Jan 09, 2015 31.45 31.46 30.87 31.19 836,273 -0.24(-0.78%)
Jan 08, 2015 31.00 31.43 30.85 31.43 1,238,342 +0.73(+2.39%)
Jan 07, 2015 30.98 31.12 30.51 30.70 1,270,277 +0.09(+0.31%)
Jan 06, 2015 30.94 31.27 30.41 30.61 1,735,135 -0.45(-1.44%)
Jan 05, 2015 31.87 31.89 30.91 31.05 2,354,852 -1.33(-4.11%)
Jan 02, 2015 32.11 32.48 31.92 32.38 937,172 +0.16(+0.49%)
Dec 31, 2014 32.25 32.23 32.23 32.23 961,690 -0.24(-0.75%)
Dec 30, 2014 32.59 32.73 32.35 32.47 1,191,589 -0.24(-0.75%)
Dec 29, 2014 32.66 32.95 32.52 32.71 1,275,344 +0.13(+0.40%)
Dec 26, 2014 32.84 32.89 32.46 32.58 753,330 -0.04(-0.13%)
Dec 24, 2014 32.75 32.63 32.63 32.63 545,365 -0.23(-0.70%)
Dec 23, 2014 32.64 32.99 32.46 32.86 968,685 +0.39(+1.21%)
Dec 22, 2014 32.66 32.66 32.14 32.47 2,634,378 -0.92(-2.77%)
Dec 19, 2014 31.97 33.39 31.71 33.39 2,231,189 +1.57(+4.95%)
Dec 18, 2014 31.89 32.01 30.96 31.81 2,267,896 +0.67(+2.14%)
Dec 17, 2014 29.95 31.38 29.95 31.15 2,511,902 +1.32(+4.41%)
Dec 16, 2014 29.36 30.75 29.25 29.83 3,534,018 +0.26(+0.90%)
Dec 15, 2014 30.11 30.40 29.52 29.57 3,611,677 -0.26(-0.89%)
Dec 12, 2014 30.11 30.44 29.83 29.83 3,155,097 -0.65(-2.14%)
Dec 11, 2014 30.47 31.28 30.43 30.48 2,327,618 +0.00(+0.00%)
Dec 10, 2014 31.05 31.05 30.31 30.48 2,410,773 -1.00(-3.18%)
Dec 09, 2014 31.06 31.63 30.95 31.48 2,455,846 +0.29(+0.94%)
Dec 08, 2014 32.11 32.14 31.12 31.19 2,420,134 -1.31(-4.03%)
Dec 05, 2014 32.84 32.90 32.38 32.50 968,719 -0.40(-1.22%)
Dec 04, 2014 32.92 33.10 32.59 32.90 1,243,640 -0.31(-0.95%)
Dec 03, 2014 33.01 33.44 32.89 33.22 2,033,651 +0.42(+1.29%)
Dec 02, 2014 32.27 33.07 32.16 32.79 1,274,569 +0.42(+1.28%)
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.