US Energy Ishares ETF (NY: IYE )

47.91 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 33.70 33.95 33.50 33.65 604,050 -0.45(-1.31%)
Jan 30, 2014 34.14 34.27 33.92 34.10 356,587 +0.04(+0.11%)
Jan 29, 2014 33.96 34.29 33.79 34.06 488,842 -0.20(-0.59%)
Jan 28, 2014 34.06 34.30 33.98 34.26 405,232 +0.28(+0.82%)
Jan 27, 2014 34.16 34.23 33.78 33.98 508,686 -0.16(-0.46%)
Jan 24, 2014 34.63 34.63 34.13 34.14 477,471 -0.75(-2.14%)
Jan 23, 2014 35.13 35.14 34.69 34.89 541,702 -0.37(-1.05%)
Jan 22, 2014 35.23 35.33 35.08 35.26 359,080 +0.14(+0.38%)
Jan 21, 2014 35.13 35.23 34.87 35.12 413,001 +0.17(+0.49%)
Jan 17, 2014 35.04 34.95 34.95 34.95 517,308 -0.03(-0.08%)
Jan 16, 2014 34.86 34.98 34.72 34.98 318,968 +0.06(+0.16%)
Jan 15, 2014 35.03 35.08 34.89 34.92 282,278 -0.11(-0.30%)
Jan 14, 2014 34.72 35.05 34.72 35.03 278,952 +0.44(+1.27%)
Jan 13, 2014 35.22 35.24 34.57 34.59 888,492 -0.72(-2.05%)
Jan 10, 2014 35.26 35.31 35.05 35.31 496,051 +0.07(+0.20%)
Jan 09, 2014 35.37 35.42 34.96 35.24 561,977 -0.12(-0.34%)
Jan 08, 2014 35.53 35.56 35.23 35.36 489,980 -0.21(-0.60%)
Jan 07, 2014 35.41 35.61 35.24 35.58 345,436 +0.27(+0.77%)
Jan 06, 2014 35.39 35.42 35.14 35.31 383,600 +0.00(+0.00%)
Jan 03, 2014 35.48 35.58 35.22 35.31 399,397 -0.09(-0.26%)
Jan 02, 2014 35.72 35.80 35.27 35.40 534,561 -0.49(-1.37%)
Dec 31, 2013 35.66 35.89 35.89 35.89 271,246 +0.29(+0.82%)
Dec 30, 2013 35.88 35.94 35.58 35.60 370,338 -0.28(-0.77%)
Dec 27, 2013 35.79 35.90 35.69 35.87 223,718 +0.19(+0.54%)
Dec 26, 2013 35.48 35.72 35.45 35.68 275,525 +0.30(+0.84%)
Dec 24, 2013 35.18 35.43 35.18 35.38 222,124 +0.19(+0.55%)
Dec 23, 2013 35.31 35.43 35.16 35.19 417,163 +0.01(+0.03%)
Dec 20, 2013 35.12 35.26 35.06 35.18 282,502 +0.11(+0.30%)
Dec 19, 2013 34.91 35.10 34.83 35.08 437,055 +0.06(+0.16%)
Dec 18, 2013 34.55 35.04 34.26 35.02 633,443 +0.54(+1.56%)
Dec 17, 2013 34.65 34.68 34.35 34.48 555,678 -0.19(-0.55%)
Dec 16, 2013 34.52 34.81 34.45 34.67 815,758 +0.38(+1.09%)
Dec 13, 2013 34.37 34.40 34.20 34.30 786,409 -0.16(-0.47%)
Dec 12, 2013 34.30 34.62 34.24 34.46 331,333 +0.17(+0.50%)
Dec 11, 2013 34.81 34.81 34.23 34.29 416,710 -0.52(-1.48%)
Dec 10, 2013 34.87 35.00 34.75 34.81 269,165 -0.09(-0.24%)
Dec 09, 2013 34.94 35.04 34.78 34.89 298,981 +0.01(+0.04%)
Dec 06, 2013 35.06 35.11 34.77 34.88 206,406 +0.11(+0.31%)
Dec 05, 2013 34.78 34.92 34.69 34.77 287,832 -0.12(-0.35%)
Dec 04, 2013 34.91 35.06 34.63 34.89 404,809 -0.09(-0.24%)
Dec 03, 2013 34.84 35.08 34.76 34.98 317,045 +0.05(+0.14%)
Dec 02, 2013 34.92 35.14 34.70 34.93 426,588 +0.29(+0.84%)
Nov 29, 2013 34.98 35.19 34.64 34.64 539,009 -0.28(-0.81%)
Nov 27, 2013 35.22 35.27 34.80 34.92 1,222,151 -0.28(-0.78%)
Nov 26, 2013 35.26 35.43 35.08 35.20 929,802 -0.08(-0.22%)
Nov 25, 2013 35.59 35.59 35.18 35.27 831,500 -0.36(-1.00%)
Nov 22, 2013 35.51 35.64 35.28 35.63 152,443 +0.19(+0.53%)
Nov 21, 2013 35.21 35.51 35.20 35.44 276,890 +0.33(+0.95%)
Nov 20, 2013 35.32 35.49 35.04 35.11 427,467 -0.13(-0.36%)
Nov 19, 2013 35.19 35.38 34.98 35.24 272,045 +0.01(+0.04%)
Nov 18, 2013 35.66 35.66 35.11 35.22 602,085 -0.28(-0.80%)
Nov 15, 2013 35.40 35.51 35.24 35.51 198,188 +0.23(+0.66%)
Nov 14, 2013 35.07 35.30 35.02 35.27 534,830 +0.26(+0.75%)
Nov 13, 2013 34.66 35.03 34.61 35.01 970,558 +0.24(+0.69%)
Nov 12, 2013 35.02 35.07 34.67 34.77 264,635 -0.35(-0.99%)
Nov 11, 2013 35.01 35.16 34.97 35.12 810,821 +0.10(+0.28%)
Nov 08, 2013 34.44 35.02 34.44 35.02 231,521 +0.53(+1.54%)
Nov 07, 2013 35.10 35.14 34.39 34.49 379,989 -0.50(-1.42%)
Nov 06, 2013 35.06 35.23 34.88 34.98 338,417 +0.15(+0.43%)
Nov 05, 2013 34.98 35.06 34.81 34.84 299,805 -0.27(-0.76%)
Nov 04, 2013 34.75 35.13 34.73 35.10 326,419 +0.47(+1.36%)
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.