US Energy Ishares ETF (NY: IYE )

49.40 +0.50 (+1.02%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 36.31 36.35 36.04 36.14 571,968 +0.01(+0.04%)
Mar 28, 2014 35.83 36.19 35.77 36.12 375,886 +0.45(+1.25%)
Mar 27, 2014 35.38 35.73 35.29 35.68 296,386 +0.32(+0.90%)
Mar 26, 2014 35.67 35.74 35.33 35.36 560,642 -0.14(-0.40%)
Mar 25, 2014 35.39 35.58 35.39 35.50 455,113 +0.26(+0.74%)
Mar 24, 2014 35.46 35.56 35.17 35.24 464,253 -0.04(-0.12%)
Mar 21, 2014 35.37 35.56 35.28 35.28 694,870 +0.09(+0.26%)
Mar 20, 2014 34.91 35.24 34.77 35.19 593,377 +0.17(+0.48%)
Mar 19, 2014 35.32 35.34 34.83 35.02 595,411 -0.28(-0.78%)
Mar 18, 2014 35.11 35.39 35.01 35.29 928,234 +0.32(+0.91%)
Mar 17, 2014 34.93 35.08 34.86 34.98 493,502 +0.20(+0.57%)
Mar 14, 2014 34.69 34.88 34.66 34.78 454,811 +0.08(+0.22%)
Mar 13, 2014 35.08 35.10 34.59 34.70 1,047,465 -0.33(-0.95%)
Mar 12, 2014 34.81 35.14 34.78 35.03 450,631 +0.01(+0.02%)
Mar 11, 2014 35.45 35.51 34.93 35.03 566,678 -0.45(-1.27%)
Mar 10, 2014 35.36 35.48 35.17 35.48 398,447 +0.07(+0.20%)
Mar 07, 2014 35.42 35.47 35.24 35.41 378,662 +0.13(+0.36%)
Mar 06, 2014 35.10 35.32 35.08 35.28 378,696 +0.20(+0.57%)
Mar 05, 2014 35.33 35.35 34.98 35.08 428,225 -0.35(-0.99%)
Mar 04, 2014 35.36 35.56 35.24 35.43 585,219 +0.37(+1.05%)
Mar 03, 2014 35.05 35.44 34.93 35.06 3,352,117 -0.20(-0.58%)
Feb 28, 2014 35.06 35.41 35.06 35.27 496,695 +0.18(+0.50%)
Feb 27, 2014 35.06 35.10 34.83 35.09 463,229 +0.04(+0.10%)
Feb 26, 2014 35.28 35.32 34.93 35.05 856,641 -0.23(-0.64%)
Feb 25, 2014 35.24 35.34 35.00 35.28 2,479,288 +0.01(+0.02%)
Feb 24, 2014 35.00 35.57 34.74 35.27 25,041,944 +0.54(+1.55%)
Feb 21, 2014 35.02 35.02 34.73 34.74 370,202 -0.22(-0.63%)
Feb 20, 2014 34.70 35.02 34.67 34.95 549,805 +0.28(+0.79%)
Feb 19, 2014 34.67 35.05 34.62 34.68 614,693 -0.04(-0.10%)
Feb 18, 2014 34.64 34.77 34.55 34.71 536,556 +0.13(+0.39%)
Feb 14, 2014 34.14 34.58 34.58 34.58 618,872 +0.49(+1.45%)
Feb 13, 2014 33.72 34.18 33.66 34.09 491,955 +0.19(+0.56%)
Feb 12, 2014 34.04 34.12 33.87 33.90 629,160 -0.01(-0.04%)
Feb 11, 2014 33.44 34.02 33.44 33.91 2,424,440 +0.49(+1.46%)
Feb 10, 2014 33.64 33.64 33.32 33.42 24,608,728 -0.22(-0.65%)
Feb 07, 2014 33.51 33.69 33.30 33.64 336,319 +0.36(+1.08%)
Feb 06, 2014 32.91 33.37 32.89 33.28 804,015 +0.50(+1.53%)
Feb 05, 2014 33.10 33.10 32.74 32.78 827,155 -0.32(-0.96%)
Feb 04, 2014 32.98 33.19 32.89 33.10 1,405,890 +0.28(+0.84%)
Feb 03, 2014 33.46 33.55 32.77 32.82 10,700,959 -0.62(-1.86%)
Jan 31, 2014 33.49 33.74 33.29 33.44 607,767 -0.45(-1.31%)
Jan 30, 2014 33.93 34.06 33.71 33.89 358,781 +0.04(+0.11%)
Jan 29, 2014 33.75 34.08 33.58 33.85 491,850 -0.20(-0.59%)
Jan 28, 2014 33.85 34.09 33.77 34.05 407,726 +0.28(+0.82%)
Jan 27, 2014 33.95 34.02 33.57 33.78 511,816 -0.16(-0.46%)
Jan 24, 2014 34.42 34.42 33.92 33.93 480,410 -0.74(-2.14%)
Jan 23, 2014 34.92 34.93 34.48 34.67 545,036 -0.37(-1.05%)
Jan 22, 2014 35.02 35.11 34.86 35.04 361,290 +0.13(+0.38%)
Jan 21, 2014 34.91 35.01 34.66 34.91 415,543 +0.17(+0.49%)
Jan 17, 2014 34.83 34.74 34.74 34.74 520,492 -0.03(-0.08%)
Jan 16, 2014 34.65 34.76 34.51 34.76 320,931 +0.06(+0.16%)
Jan 15, 2014 34.81 34.86 34.68 34.71 284,015 -0.11(-0.30%)
Jan 14, 2014 34.50 34.83 34.50 34.81 280,669 +0.44(+1.27%)
Jan 13, 2014 35.00 35.02 34.35 34.38 893,960 -0.72(-2.05%)
Jan 10, 2014 35.04 35.10 34.83 35.10 499,103 +0.07(+0.20%)
Jan 09, 2014 35.15 35.20 34.74 35.03 565,435 -0.12(-0.34%)
Jan 08, 2014 35.32 35.34 35.01 35.15 492,995 -0.21(-0.60%)
Jan 07, 2014 35.20 35.39 35.03 35.36 347,562 +0.27(+0.76%)
Jan 06, 2014 35.17 35.20 34.93 35.09 385,961 +0.00(+0.00%)
Jan 03, 2014 35.26 35.36 35.00 35.09 401,855 -0.09(-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.