Skip to main content

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 (%)
Nov 28, 2014 33.14 33.18 32.18 32.25 1,114,373 -2.30(-6.67%)
Nov 26, 2014 34.89 34.56 34.56 34.56 707,528 -0.44(-1.27%)
Nov 25, 2014 35.67 35.74 34.94 35.00 811,678 -0.56(-1.57%)
Nov 24, 2014 35.82 35.92 35.42 35.56 1,116,812 -0.29(-0.82%)
Nov 21, 2014 35.95 36.12 35.59 35.85 2,188,331 +0.46(+1.29%)
Nov 20, 2014 34.95 35.43 34.95 35.39 470,808 +0.44(+1.25%)
Nov 19, 2014 34.86 35.07 34.51 34.96 726,372 +0.16(+0.45%)
Nov 18, 2014 34.73 35.06 34.62 34.80 496,878 +0.04(+0.10%)
Nov 17, 2014 34.70 34.95 34.61 34.76 549,604 -0.17(-0.49%)
Nov 14, 2014 34.76 34.98 34.55 34.93 550,451 +0.34(+0.97%)
Nov 13, 2014 34.91 34.94 34.08 34.60 1,002,535 -0.48(-1.37%)
Nov 12, 2014 35.15 35.51 35.02 35.08 718,672 -0.31(-0.89%)
Nov 11, 2014 35.31 35.47 34.99 35.39 1,008,767 +0.11(+0.32%)
Nov 10, 2014 35.86 36.04 35.19 35.28 1,002,025 -0.33(-0.92%)
Nov 07, 2014 35.21 35.85 35.21 35.61 1,261,715 +0.44(+1.26%)
Nov 06, 2014 34.58 35.16 34.42 35.16 772,057 +0.45(+1.30%)
Nov 05, 2014 34.52 34.89 34.30 34.71 966,147 +0.54(+1.59%)
Nov 04, 2014 34.56 34.56 33.93 34.17 652,499 -0.74(-2.11%)
Nov 03, 2014 35.56 35.88 34.83 34.91 696,241 -0.61(-1.71%)
Oct 31, 2014 34.88 35.55 34.57 35.51 743,750 +0.69(+1.99%)
Oct 30, 2014 34.66 34.97 34.44 34.82 836,823 -0.14(-0.39%)
Oct 29, 2014 35.14 35.49 34.62 34.96 1,117,684 +0.09(+0.25%)
Oct 28, 2014 34.28 34.93 34.08 34.87 499,855 +0.77(+2.27%)
Oct 27, 2014 34.31 34.83 34.83 34.10 1,159,673 -0.74(-2.12%)
Oct 24, 2014 34.96 34.97 34.37 34.83 928,325 -0.08(-0.23%)
Oct 23, 2014 34.81 35.25 34.62 34.91 1,221,929 +0.59(+1.73%)
Oct 22, 2014 35.08 35.26 34.28 34.32 1,871,742 -0.64(-1.84%)
Oct 21, 2014 34.32 35.02 34.32 34.96 2,176,506 +1.02(+3.02%)
Oct 20, 2014 33.59 33.75 33.51 33.94 1,162,781 +0.29(+0.87%)
Oct 17, 2014 33.99 34.30 33.35 33.65 1,918,235 +0.28(+0.84%)
Oct 16, 2014 32.13 33.67 31.99 33.37 1,823,367 +0.57(+1.75%)
Oct 15, 2014 32.57 32.89 31.59 32.79 2,759,683 +0.22(+0.68%)
Oct 14, 2014 33.17 33.53 32.42 32.57 3,000,687 -0.39(-1.17%)
Oct 13, 2014 33.97 34.35 32.96 32.96 1,900,906 -1.08(-3.17%)
Oct 10, 2014 34.47 34.78 33.70 34.04 1,885,002 -0.46(-1.33%)
Oct 09, 2014 35.59 35.62 34.44 34.50 2,626,836 -1.33(-3.72%)
Oct 08, 2014 35.44 35.87 34.83 35.83 1,085,228 +0.31(+0.89%)
Oct 07, 2014 35.80 36.25 35.51 35.51 1,096,513 -0.49(-1.37%)
Oct 06, 2014 36.10 36.37 35.77 36.01 763,526 +0.01(+0.04%)
Oct 03, 2014 36.21 36.23 35.67 35.99 756,407 -0.06(-0.16%)
Oct 02, 2014 36.00 36.23 35.37 36.05 1,693,095 -0.14(-0.38%)
Oct 01, 2014 36.91 37.06 36.04 36.19 1,385,532 -0.70(-1.90%)
Sep 30, 2014 37.39 37.43 36.69 36.89 1,727,641 -0.47(-1.26%)
Sep 29, 2014 37.09 37.44 36.91 37.36 26,264,418 -0.09(-0.23%)
Sep 26, 2014 37.09 37.63 36.88 37.45 728,343 +0.41(+1.10%)
Sep 25, 2014 37.55 37.58 37.00 37.04 860,109 -0.54(-1.45%)
Sep 24, 2014 37.56 37.80 37.01 37.58 716,328 +0.03(+0.07%)
Sep 23, 2014 37.63 37.92 37.53 37.56 814,088 -0.11(-0.28%)
Sep 22, 2014 38.13 38.14 37.54 37.66 392,289 -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 38.25 335,311 -0.21(-0.54%)
Sep 17, 2014 38.74 38.78 38.34 38.46 483,526 -0.19(-0.48%)
Sep 16, 2014 38.13 38.87 38.10 38.65 733,900 +0.47(+1.23%)
Sep 15, 2014 37.89 38.28 37.70 38.18 519,491 +0.24(+0.64%)
Sep 12, 2014 38.40 38.40 37.83 37.93 441,084 -0.59(-1.53%)
Sep 11, 2014 38.23 38.56 38.00 38.52 472,712 +0.06(+0.15%)
Sep 10, 2014 38.47 38.50 38.01 38.47 571,139 -0.06(-0.17%)
Sep 09, 2014 38.71 38.92 38.33 38.53 517,247 -0.20(-0.51%)
Sep 08, 2014 39.24 39.24 38.57 38.73 823,723 -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 39.05 535,455 -0.57(-1.44%)
Sep 03, 2014 39.71 39.85 39.59 39.62 1,003,361 +0.31(+0.78%)
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.