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 (%)
Sep 30, 2014 37.39 37.43 36.69 36.89 1,727,641 -0.47(-1.26%)
Sep 29, 2014 37.09 37.44 36.91 37.36 26,264,418 -0.09(-0.23%)
Sep 26, 2014 37.09 37.63 36.88 37.45 728,343 +0.41(+1.10%)
Sep 25, 2014 37.55 37.58 37.00 37.04 860,109 -0.54(-1.45%)
Sep 24, 2014 37.56 37.80 37.01 37.58 716,328 +0.03(+0.07%)
Sep 23, 2014 37.63 37.92 37.53 37.56 814,088 -0.11(-0.28%)
Sep 22, 2014 38.13 38.14 37.54 37.66 392,289 -0.57(-1.49%)
Sep 19, 2014 38.35 38.52 38.23 38.23 307,464 -0.02(-0.06%)
Sep 18, 2014 38.59 38.59 38.17 38.25 335,311 -0.21(-0.54%)
Sep 17, 2014 38.74 38.78 38.34 38.46 483,526 -0.19(-0.48%)
Sep 16, 2014 38.13 38.87 38.10 38.65 733,900 +0.47(+1.23%)
Sep 15, 2014 37.89 38.28 37.70 38.18 519,491 +0.24(+0.64%)
Sep 12, 2014 38.40 38.40 37.83 37.93 441,084 -0.59(-1.53%)
Sep 11, 2014 38.23 38.56 38.00 38.52 472,712 +0.06(+0.15%)
Sep 10, 2014 38.47 38.50 38.01 38.47 571,139 -0.06(-0.17%)
Sep 09, 2014 38.71 38.92 38.33 38.53 517,247 -0.20(-0.51%)
Sep 08, 2014 39.24 39.24 38.57 38.73 823,723 -0.61(-1.54%)
Sep 05, 2014 39.09 39.35 38.87 39.34 421,626 +0.28(+0.73%)
Sep 04, 2014 39.66 39.72 38.89 39.05 535,455 -0.57(-1.44%)
Sep 03, 2014 39.71 39.85 39.59 39.62 1,003,361 +0.31(+0.78%)
Sep 02, 2014 39.95 40.01 39.31 39.31 4,805,115 -0.66(-1.66%)
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%)
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.