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 (%)
Oct 31, 2014 34.88 35.55 34.57 35.51 743,749 +0.69(+1.99%)
Oct 30, 2014 34.66 34.97 34.44 34.82 836,822 -0.14(-0.39%)
Oct 29, 2014 35.14 35.49 34.62 34.96 1,117,682 +0.09(+0.25%)
Oct 28, 2014 34.28 34.93 34.08 34.87 499,854 +0.77(+2.27%)
Oct 27, 2014 34.31 34.83 34.83 34.10 1,159,672 -0.74(-2.12%)
Oct 24, 2014 34.96 34.97 34.37 34.83 928,324 -0.08(-0.23%)
Oct 23, 2014 34.81 35.25 34.62 34.91 1,221,927 +0.59(+1.73%)
Oct 22, 2014 35.08 35.26 34.28 34.32 1,871,739 -0.64(-1.84%)
Oct 21, 2014 34.32 35.02 34.32 34.96 2,176,502 +1.02(+3.02%)
Oct 20, 2014 33.59 33.75 33.51 33.94 1,162,779 +0.29(+0.87%)
Oct 17, 2014 33.99 34.30 33.35 33.65 1,918,232 +0.28(+0.84%)
Oct 16, 2014 32.13 33.67 31.99 33.37 1,823,364 +0.57(+1.75%)
Oct 15, 2014 32.57 32.89 31.59 32.79 2,759,679 +0.22(+0.68%)
Oct 14, 2014 33.17 33.53 32.42 32.57 3,000,683 -0.39(-1.17%)
Oct 13, 2014 33.97 34.35 32.96 32.96 1,900,903 -1.08(-3.18%)
Oct 10, 2014 34.47 34.78 33.70 34.04 1,884,999 -0.46(-1.33%)
Oct 09, 2014 35.59 35.62 34.44 34.50 2,626,832 -1.33(-3.72%)
Oct 08, 2014 35.44 35.87 34.83 35.83 1,085,226 +0.31(+0.89%)
Oct 07, 2014 35.80 36.25 35.51 35.51 1,096,511 -0.49(-1.37%)
Oct 06, 2014 36.10 36.37 35.77 36.01 763,524 +0.01(+0.04%)
Oct 03, 2014 36.21 36.23 35.67 35.99 756,406 -0.06(-0.16%)
Oct 02, 2014 36.00 36.23 35.37 36.05 1,693,092 -0.14(-0.38%)
Oct 01, 2014 36.91 37.06 36.04 36.19 1,385,530 -0.70(-1.90%)
Sep 30, 2014 37.39 37.43 36.69 36.89 1,727,639 -0.47(-1.26%)
Sep 29, 2014 37.09 37.44 36.91 37.36 26,264,378 -0.09(-0.23%)
Sep 26, 2014 37.09 37.63 36.88 37.45 728,342 +0.41(+1.10%)
Sep 25, 2014 37.55 37.58 37.00 37.04 860,108 -0.54(-1.45%)
Sep 24, 2014 37.56 37.80 37.01 37.58 716,327 +0.03(+0.07%)
Sep 23, 2014 37.63 37.92 37.53 37.56 814,087 -0.11(-0.28%)
Sep 22, 2014 38.13 38.14 37.54 37.66 392,288 -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 38.25 335,310 -0.21(-0.54%)
Sep 17, 2014 38.74 38.78 38.34 38.46 483,525 -0.19(-0.48%)
Sep 16, 2014 38.13 38.87 38.10 38.65 733,899 +0.47(+1.23%)
Sep 15, 2014 37.89 38.28 37.70 38.18 519,490 +0.24(+0.64%)
Sep 12, 2014 38.40 38.40 37.83 37.93 441,083 -0.59(-1.53%)
Sep 11, 2014 38.23 38.56 38.00 38.52 472,711 +0.06(+0.15%)
Sep 10, 2014 38.47 38.50 38.01 38.47 571,138 -0.06(-0.17%)
Sep 09, 2014 38.71 38.92 38.33 38.53 517,246 -0.20(-0.51%)
Sep 08, 2014 39.24 39.24 38.57 38.73 823,722 -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 39.05 535,454 -0.57(-1.44%)
Sep 03, 2014 39.71 39.85 39.59 39.62 1,003,359 +0.31(+0.78%)
Sep 02, 2014 39.95 40.01 39.31 39.31 4,805,108 -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 39.77 287,033 +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 39.78 521,757 +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 39.22 417,014 -0.25(-0.65%)
Aug 21, 2014 39.46 39.55 39.31 39.47 275,729 +0.03(+0.07%)
Aug 20, 2014 39.34 39.49 39.15 39.44 701,005 +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 2,852,870 +0.11(+0.29%)
Aug 15, 2014 38.78 38.99 38.63 38.94 896,500 +0.26(+0.68%)
Aug 14, 2014 38.96 38.99 38.62 38.67 317,001 -0.26(-0.66%)
Aug 13, 2014 38.91 39.09 38.81 38.93 641,957 +0.17(+0.44%)
Aug 12, 2014 38.92 38.96 38.60 38.76 496,908 -0.26(-0.68%)
Aug 11, 2014 39.22 39.39 38.98 39.02 3,024,524 +0.01(+0.04%)
Aug 08, 2014 38.45 38.91 38.38 39.01 398,932 +0.63(+1.65%)
Aug 07, 2014 38.83 38.87 38.18 38.37 932,933 -0.25(-0.65%)
Aug 06, 2014 38.36 39.04 38.35 38.62 975,492 +0.16(+0.41%)
Aug 05, 2014 39.25 39.25 38.27 38.47 1,157,196 -0.88(-2.24%)
Aug 04, 2014 38.72 39.42 38.57 39.35 738,306 +0.66(+1.69%)
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.