US Energy Ishares ETF (NY: IYE )

28.06 USD +0.12 (+0.43%)
Official Closing Price Updated: 8:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 51.23 51.28 50.84 50.98 405,443 +0.02(+0.04%)
Mar 28, 2014 50.55 51.06 50.46 50.96 266,449 +0.63(+1.25%)
Mar 27, 2014 49.91 50.41 49.78 50.33 210,095 +0.45(+0.90%)
Mar 26, 2014 50.32 50.42 49.84 49.88 397,415 -0.20(-0.40%)
Mar 25, 2014 49.93 50.20 49.93 50.08 322,610 +0.20(+0.40%)
Mar 24, 2014 50.19 50.33 49.79 49.88 327,970 -0.06(-0.12%)
Mar 21, 2014 50.07 50.34 49.94 49.94 490,889 +0.13(+0.26%)
Mar 20, 2014 49.41 49.88 49.22 49.81 419,189 +0.24(+0.48%)
Mar 19, 2014 50.00 50.03 49.30 49.57 420,626 -0.39(-0.78%)
Mar 18, 2014 49.70 50.10 49.56 49.96 655,748 +0.45(+0.91%)
Mar 17, 2014 49.44 49.66 49.34 49.51 348,633 +0.28(+0.57%)
Mar 14, 2014 49.10 49.37 49.06 49.23 321,300 +0.11(+0.22%)
Mar 13, 2014 49.66 49.69 48.96 49.12 739,978 -0.47(-0.95%)
Mar 12, 2014 49.27 49.74 49.23 49.59 318,347 +0.01(+0.02%)
Mar 11, 2014 50.18 50.26 49.44 49.58 400,328 -0.64(-1.27%)
Mar 10, 2014 50.06 50.22 49.78 50.22 281,482 +0.10(+0.20%)
Mar 07, 2014 50.14 50.21 49.89 50.12 267,505 +0.18(+0.36%)
Mar 06, 2014 49.69 49.99 49.65 49.94 267,529 +0.29(+0.57%)
Mar 05, 2014 50.01 50.04 49.52 49.65 302,518 -0.50(-0.99%)
Mar 04, 2014 50.05 50.33 49.89 50.15 413,426 +0.52(+1.05%)
Mar 03, 2014 49.61 50.17 49.45 49.63 2,368,091 -0.29(-0.58%)
Feb 28, 2014 49.63 50.13 49.63 49.92 350,889 +0.25(+0.50%)
Feb 27, 2014 49.63 49.69 49.30 49.67 327,247 +0.05(+0.10%)
Feb 26, 2014 49.94 50.00 49.45 49.62 605,171 -0.32(-0.64%)
Feb 25, 2014 49.89 50.03 49.54 49.94 1,751,484 +0.01(+0.02%)
Feb 24, 2014 49.54 50.35 49.17 49.93 17,690,787 +0.76(+1.55%)
Feb 21, 2014 49.57 49.57 49.15 49.17 261,528 -0.31(-0.63%)
Feb 20, 2014 49.12 49.58 49.07 49.48 388,408 +0.39(+0.79%)
Feb 19, 2014 49.08 49.61 49.01 49.09 434,248 -0.05(-0.10%)
Feb 18, 2014 49.03 49.22 48.91 49.14 379,048 +0.19(+0.39%)
Feb 14, 2014 48.32 48.95 48.95 48.95 437,200 +0.70(+1.45%)
Feb 13, 2014 47.73 48.38 47.64 48.25 347,540 +0.27(+0.56%)
Feb 12, 2014 48.18 48.30 47.95 47.98 444,468 -0.02(-0.04%)
Feb 11, 2014 47.33 48.16 47.33 48.00 1,712,737 +0.69(+1.46%)
Feb 10, 2014 47.62 47.62 47.17 47.31 17,384,743 -0.31(-0.65%)
Feb 07, 2014 47.43 47.69 47.14 47.62 237,592 +0.51(+1.08%)
Feb 06, 2014 46.58 47.23 46.55 47.11 567,994 +0.71(+1.53%)
Feb 05, 2014 46.85 46.85 46.35 46.40 584,341 -0.45(-0.96%)
Feb 04, 2014 46.69 46.98 46.56 46.85 993,186 +0.39(+0.84%)
Feb 03, 2014 47.36 47.49 46.39 46.46 7,559,653 -0.88(-1.86%)
Jan 31, 2014 47.41 47.76 47.13 47.34 429,355 -0.63(-1.31%)
Jan 30, 2014 48.03 48.22 47.72 47.97 253,460 +0.06(+0.11%)
Jan 29, 2014 47.78 48.24 47.54 47.92 347,466 -0.29(-0.59%)
Jan 28, 2014 47.92 48.26 47.80 48.20 288,037 +0.39(+0.82%)
Jan 27, 2014 48.06 48.16 47.52 47.81 361,571 -0.22(-0.46%)
Jan 24, 2014 48.72 48.72 48.01 48.03 339,384 -1.05(-2.14%)
Jan 23, 2014 49.43 49.44 48.81 49.08 385,039 -0.52(-1.05%)
Jan 22, 2014 49.57 49.70 49.35 49.60 255,232 +0.19(+0.38%)
Jan 21, 2014 49.42 49.56 49.06 49.41 293,559 +0.24(+0.49%)
Jan 17, 2014 49.30 49.17 49.17 49.17 367,700 -0.04(-0.08%)
Jan 16, 2014 49.05 49.21 48.85 49.21 226,721 +0.08(+0.16%)
Jan 15, 2014 49.28 49.35 49.09 49.13 200,642 -0.15(-0.30%)
Jan 14, 2014 48.84 49.31 48.84 49.28 198,278 +0.62(+1.27%)
Jan 13, 2014 49.55 49.58 48.63 48.66 631,535 -1.02(-2.05%)
Jan 10, 2014 49.60 49.68 49.31 49.68 352,590 +0.10(+0.20%)
Jan 09, 2014 49.76 49.83 49.18 49.58 399,450 -0.17(-0.34%)
Jan 08, 2014 49.99 50.03 49.56 49.75 348,275 -0.30(-0.60%)
Jan 07, 2014 49.82 50.10 49.58 50.05 245,534 +0.38(+0.77%)
Jan 06, 2014 49.79 49.83 49.44 49.67 272,661 +0.00(+0.00%)
Jan 03, 2014 49.91 50.06 49.55 49.67 283,889 -0.13(-0.26%)
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.