US Energy Ishares ETF (NY: IYE )

48.96 +0.06 (+0.12%)
Streaming Delayed Price Updated: 10:19 AM EDT, Mar 28, 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%)
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.