US Energy Ishares ETF (NY: IYE )

27.70 USD -0.36 (-1.28%)
Official Closing Price Updated: 4:10 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 44.84 44.81 44.81 44.81 691,600 -0.34(-0.75%)
Dec 30, 2014 45.32 45.51 44.98 45.15 856,932 -0.34(-0.75%)
Dec 29, 2014 45.41 45.82 45.22 45.49 917,164 +0.18(+0.40%)
Dec 26, 2014 45.67 45.73 45.14 45.31 541,758 -0.06(-0.13%)
Dec 24, 2014 45.54 45.37 45.37 45.37 392,200 -0.54(-1.18%)
Dec 23, 2014 45.61 46.09 45.36 45.91 693,319 +0.55(+1.21%)
Dec 22, 2014 45.63 45.63 44.91 45.36 1,885,508 -1.29(-2.77%)
Dec 19, 2014 44.67 46.65 44.30 46.65 1,596,933 +2.20(+4.95%)
Dec 18, 2014 44.56 44.73 43.26 44.45 1,623,205 +0.93(+2.14%)
Dec 17, 2014 41.85 43.85 41.85 43.52 1,797,848 +1.84(+4.41%)
Dec 16, 2014 41.02 42.97 40.87 41.68 2,529,409 +0.37(+0.90%)
Dec 15, 2014 42.07 42.47 41.24 41.31 2,584,992 -0.37(-0.89%)
Dec 12, 2014 42.07 42.53 41.68 41.68 2,258,203 -0.91(-2.14%)
Dec 11, 2014 42.57 43.70 42.51 42.59 1,665,950 +0.00(+0.00%)
Dec 10, 2014 43.38 43.38 42.35 42.59 1,725,467 -1.40(-3.18%)
Dec 09, 2014 43.39 44.19 43.24 43.99 1,757,727 +0.41(+0.94%)
Dec 08, 2014 44.87 44.90 43.48 43.58 1,732,167 -1.83(-4.03%)
Dec 05, 2014 45.89 45.97 45.24 45.41 693,343 -0.56(-1.22%)
Dec 04, 2014 46.00 46.24 45.54 45.97 890,113 -0.44(-0.95%)
Dec 03, 2014 46.12 46.72 45.95 46.41 1,455,549 +0.59(+1.29%)
Dec 02, 2014 45.08 46.20 44.94 45.82 912,250 +0.58(+1.28%)
Dec 01, 2014 44.83 45.38 44.46 45.24 1,490,474 +0.18(+0.40%)
Nov 28, 2014 46.30 46.36 44.96 45.06 797,591 -3.22(-6.67%)
Nov 26, 2014 48.75 48.28 48.28 48.28 506,400 -0.62(-1.27%)
Nov 25, 2014 49.84 49.94 48.82 48.90 580,943 -0.78(-1.57%)
Nov 24, 2014 50.05 50.18 49.49 49.68 799,337 -0.41(-0.82%)
Nov 21, 2014 50.23 50.47 49.73 50.09 1,566,256 +0.64(+1.29%)
Nov 20, 2014 48.83 49.50 48.83 49.45 336,972 +0.61(+1.25%)
Nov 19, 2014 48.71 49.00 48.22 48.84 519,887 +0.22(+0.45%)
Nov 18, 2014 48.53 48.98 48.37 48.62 355,631 +0.05(+0.10%)
Nov 17, 2014 48.48 48.83 48.36 48.57 393,369 -0.24(-0.49%)
Nov 14, 2014 48.57 48.87 48.27 48.81 393,975 +0.47(+0.97%)
Nov 13, 2014 48.77 48.82 47.62 48.34 717,545 -0.67(-1.37%)
Nov 12, 2014 49.11 49.61 48.93 49.01 514,376 -0.44(-0.89%)
Nov 11, 2014 49.34 49.56 48.89 49.45 722,006 +0.16(+0.32%)
Nov 10, 2014 50.10 50.35 49.17 49.29 717,180 -0.46(-0.92%)
Nov 07, 2014 49.20 50.09 49.20 49.75 903,048 +0.62(+1.26%)
Nov 06, 2014 48.31 49.13 48.09 49.13 552,585 +0.63(+1.30%)
Nov 05, 2014 48.23 48.75 47.93 48.50 691,501 +0.76(+1.59%)
Nov 04, 2014 48.28 48.28 47.40 47.74 467,014 -1.03(-2.11%)
Nov 03, 2014 49.69 50.13 48.66 48.77 498,321 -0.85(-1.71%)
Oct 31, 2014 48.74 49.67 48.30 49.62 532,325 +0.97(+1.99%)
Oct 30, 2014 48.42 48.86 48.12 48.65 598,940 -0.19(-0.39%)
Oct 29, 2014 49.10 49.58 48.37 48.84 799,961 +0.12(+0.25%)
Oct 28, 2014 47.90 48.81 47.61 48.72 357,762 +1.08(+2.27%)
Oct 27, 2014 47.94 48.67 48.67 47.64 830,014 -1.03(-2.12%)
Oct 24, 2014 48.84 48.86 48.02 48.67 664,431 -0.11(-0.23%)
Oct 23, 2014 48.63 49.25 48.37 48.78 874,572 +0.83(+1.73%)
Oct 22, 2014 49.01 49.26 47.90 47.95 1,339,663 -0.90(-1.84%)
Oct 21, 2014 47.95 48.93 47.95 48.85 1,557,792 +1.43(+3.02%)
Oct 20, 2014 46.93 47.15 46.82 47.42 832,238 +0.41(+0.87%)
Oct 17, 2014 47.49 47.93 46.60 47.01 1,372,940 +0.39(+0.84%)
Oct 16, 2014 44.89 47.04 44.70 46.62 1,305,040 +0.80(+1.75%)
Oct 15, 2014 45.51 45.95 44.13 45.82 1,975,190 +0.31(+0.68%)
Oct 14, 2014 46.35 46.85 45.30 45.51 2,147,684 -0.54(-1.17%)
Oct 13, 2014 47.46 47.99 46.05 46.05 1,360,537 -1.51(-3.17%)
Oct 10, 2014 48.16 48.59 47.09 47.56 1,349,154 -0.64(-1.33%)
Oct 09, 2014 49.72 49.77 48.12 48.20 1,880,107 -1.86(-3.72%)
Oct 08, 2014 49.51 50.12 48.67 50.06 776,731 +0.44(+0.89%)
Oct 07, 2014 50.02 50.65 49.62 49.62 784,808 -0.69(-1.37%)
Oct 06, 2014 50.44 50.82 49.97 50.31 546,479 +0.02(+0.04%)
Oct 03, 2014 50.59 50.62 49.84 50.29 541,384 -0.08(-0.16%)
Oct 02, 2014 50.30 50.62 49.42 50.37 1,211,800 -0.19(-0.38%)
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.