Skip to main content

US Energy Ishares ETF (NY: IYE )

48.65 +0.59 (+1.23%)
Official Closing Price Updated: 8:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 34.16 34.19 33.90 33.94 647,043 -0.10(-0.29%)
Feb 26, 2015 34.47 34.47 33.86 34.03 880,385 -0.58(-1.69%)
Feb 25, 2015 34.47 34.69 34.30 34.62 648,953 +0.20(+0.57%)
Feb 24, 2015 34.59 34.59 34.25 34.42 743,602 +0.09(+0.27%)
Feb 23, 2015 34.11 34.61 34.09 34.33 1,556,693 -0.19(-0.55%)
Feb 20, 2015 34.69 34.76 34.24 34.52 1,293,304 -0.14(-0.42%)
Feb 19, 2015 34.17 34.89 34.00 34.66 1,254,282 -0.24(-0.67%)
Feb 18, 2015 35.07 35.19 34.82 34.90 1,590,313 -0.45(-1.27%)
Feb 17, 2015 35.11 35.41 34.88 35.35 1,142,723 +0.06(+0.17%)
Feb 13, 2015 34.90 35.29 35.29 35.29 1,801,294 +0.72(+2.09%)
Feb 12, 2015 34.53 34.72 34.33 34.57 939,765 +0.49(+1.45%)
Feb 11, 2015 33.89 34.19 33.67 34.07 966,209 -0.21(-0.62%)
Feb 10, 2015 34.47 34.48 33.73 34.28 996,336 -0.10(-0.29%)
Feb 09, 2015 34.47 34.76 34.30 34.38 1,730,740 +0.06(+0.18%)
Feb 06, 2015 34.64 34.64 34.18 34.32 2,833,801 +0.01(+0.02%)
Feb 05, 2015 34.25 34.49 33.98 34.31 1,323,352 +0.53(+1.57%)
Feb 04, 2015 33.97 34.08 33.50 33.78 2,281,661 -0.60(-1.74%)
Feb 03, 2015 33.81 34.53 33.73 34.38 2,788,259 +0.97(+2.91%)
Feb 02, 2015 32.80 33.41 32.62 33.41 1,629,832 +0.97(+3.00%)
Jan 30, 2015 31.91 32.79 31.68 32.44 2,347,911 +0.30(+0.95%)
Jan 29, 2015 32.25 32.34 31.44 32.14 1,310,725 +0.07(+0.21%)
Jan 28, 2015 33.31 33.31 32.02 32.07 1,686,615 -1.34(-4.02%)
Jan 27, 2015 33.18 33.55 33.07 33.41 956,637 +0.00(+0.00%)
Jan 26, 2015 33.01 33.47 32.76 33.41 979,087 +0.47(+1.43%)
Jan 23, 2015 33.06 33.40 32.91 32.94 1,068,994 -0.27(-0.82%)
Jan 22, 2015 33.29 33.33 32.65 33.21 1,108,873 +0.14(+0.44%)
Jan 21, 2015 32.67 33.08 32.50 33.07 1,327,126 +0.63(+1.94%)
Jan 20, 2015 32.29 32.45 31.85 32.44 1,110,116 +0.02(+0.05%)
Jan 16, 2015 31.55 32.45 31.55 32.42 1,742,353 +1.01(+3.21%)
Jan 15, 2015 32.21 32.27 31.38 31.41 1,736,382 -0.41(-1.29%)
Jan 14, 2015 31.35 31.88 30.91 31.82 1,751,025 +0.10(+0.31%)
Jan 13, 2015 32.05 32.32 31.42 31.73 1,432,515 -0.24(-0.76%)
Jan 12, 2015 32.51 32.51 31.79 31.97 1,326,154 -0.96(-2.93%)
Jan 09, 2015 33.21 33.22 32.59 32.93 792,008 -0.26(-0.78%)
Jan 08, 2015 32.74 33.19 32.57 33.19 1,172,796 +0.77(+2.39%)
Jan 07, 2015 32.71 32.86 32.21 32.42 1,203,040 +0.10(+0.31%)
Jan 06, 2015 32.67 33.02 32.11 32.32 1,643,293 -0.47(-1.44%)
Jan 05, 2015 33.65 33.68 32.64 32.79 2,230,209 -1.40(-4.11%)
Jan 02, 2015 33.90 34.30 33.71 34.19 887,567 +0.17(+0.49%)
Dec 31, 2014 34.05 34.03 34.03 34.03 910,787 -0.26(-0.75%)
Dec 30, 2014 34.41 34.56 34.16 34.28 1,128,518 -0.26(-0.75%)
Dec 29, 2014 34.48 34.79 34.34 34.54 1,207,839 +0.14(+0.40%)
Dec 26, 2014 34.68 34.72 34.28 34.41 713,456 -0.05(-0.13%)
Dec 24, 2014 34.58 34.45 34.45 34.45 516,499 -0.24(-0.70%)
Dec 23, 2014 34.47 34.83 34.28 34.70 917,412 +0.42(+1.21%)
Dec 22, 2014 34.48 34.48 33.94 34.28 2,494,938 -0.97(-2.77%)
Dec 19, 2014 33.76 35.26 33.48 35.26 2,113,090 +1.66(+4.95%)
Dec 18, 2014 33.68 33.80 32.69 33.59 2,147,854 +0.70(+2.14%)
Dec 17, 2014 31.63 33.14 31.63 32.89 2,378,944 +1.39(+4.41%)
Dec 16, 2014 31.00 32.47 30.89 31.50 3,346,959 +0.28(+0.90%)
Dec 15, 2014 31.79 32.10 31.17 31.22 3,420,508 -0.28(-0.89%)
Dec 12, 2014 31.79 32.14 31.50 31.50 2,988,094 -0.69(-2.14%)
Dec 11, 2014 32.17 33.03 32.13 32.19 2,204,415 +0.00(+0.00%)
Dec 10, 2014 32.78 32.78 32.01 32.19 2,283,169 -1.06(-3.18%)
Dec 09, 2014 32.79 33.40 32.68 33.24 2,325,856 +0.31(+0.94%)
Dec 08, 2014 33.91 33.93 32.86 32.93 2,292,034 -1.38(-4.03%)
Dec 05, 2014 34.68 34.74 34.19 34.32 917,443 -0.42(-1.22%)
Dec 04, 2014 34.76 34.95 34.42 34.74 1,177,813 -0.33(-0.95%)
Dec 03, 2014 34.85 35.31 34.73 35.07 1,926,008 +0.45(+1.29%)
Dec 02, 2014 34.07 34.91 33.96 34.63 1,207,105 +0.44(+1.28%)
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.