Skip to main content

US Energy Ishares ETF (NY: IYE )

48.58 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 39.98 40.06 39.72 40.04 285,071 +0.02(+0.04%)
Apr 29, 2014 40.01 40.39 40.01 40.03 432,970 +0.22(+0.55%)
Apr 28, 2014 39.92 39.96 39.53 39.81 1,453,794 +0.04(+0.11%)
Apr 25, 2014 39.92 40.02 39.67 39.77 672,231 -0.23(-0.58%)
Apr 24, 2014 40.14 40.18 39.94 40.00 430,492 -0.04(-0.11%)
Apr 23, 2014 39.85 40.14 39.85 40.04 399,927 +0.19(+0.47%)
Apr 22, 2014 39.85 39.97 39.65 39.86 434,862 -0.06(-0.15%)
Apr 21, 2014 39.62 39.92 39.59 39.92 458,937 +0.22(+0.57%)
Apr 17, 2014 39.32 39.69 39.69 39.69 376,499 +0.37(+0.93%)
Apr 16, 2014 39.09 39.32 39.01 39.32 458,251 +0.49(+1.25%)
Apr 15, 2014 38.37 38.85 38.22 38.84 517,915 +0.49(+1.29%)
Apr 14, 2014 38.11 38.45 37.98 38.34 379,932 +0.48(+1.27%)
Apr 11, 2014 37.84 38.06 37.79 37.87 384,839 -0.12(-0.32%)
Apr 10, 2014 38.36 38.55 37.90 37.98 310,488 -0.53(-1.38%)
Apr 09, 2014 38.42 38.52 38.13 38.52 277,136 +0.20(+0.53%)
Apr 08, 2014 37.98 38.38 37.96 38.31 346,580 +0.38(+1.01%)
Apr 07, 2014 38.43 38.46 37.93 37.93 382,655 -0.61(-1.57%)
Apr 04, 2014 38.92 39.00 38.46 38.54 318,159 -0.16(-0.41%)
Apr 03, 2014 38.54 38.82 38.50 38.70 338,259 +0.16(+0.41%)
Apr 02, 2014 38.34 38.55 38.29 38.54 359,200 +0.16(+0.41%)
Apr 01, 2014 38.20 38.38 38.15 38.38 651,041 +0.22(+0.59%)
Mar 31, 2014 38.34 38.38 38.05 38.16 541,693 +0.02(+0.04%)
Mar 28, 2014 37.84 38.22 37.77 38.14 355,990 +0.47(+1.25%)
Mar 27, 2014 37.36 37.73 37.26 37.67 280,698 +0.34(+0.90%)
Mar 26, 2014 37.66 37.74 37.30 37.33 530,967 -0.15(-0.40%)
Mar 25, 2014 37.37 37.57 37.37 37.48 431,024 +0.28(+0.74%)
Mar 24, 2014 37.44 37.54 37.14 37.21 439,680 -0.04(-0.12%)
Mar 21, 2014 37.35 37.55 37.25 37.25 658,091 +0.10(+0.26%)
Mar 20, 2014 36.86 37.21 36.71 37.15 561,969 +0.18(+0.48%)
Mar 19, 2014 37.30 37.32 36.77 36.98 563,895 -0.29(-0.78%)
Mar 18, 2014 37.07 37.37 36.97 37.27 879,102 +0.34(+0.91%)
Mar 17, 2014 36.88 37.04 36.81 36.93 467,381 +0.21(+0.57%)
Mar 14, 2014 36.63 36.83 36.60 36.72 430,738 +0.08(+0.22%)
Mar 13, 2014 37.04 37.07 36.52 36.64 992,022 -0.35(-0.95%)
Mar 12, 2014 36.75 37.10 36.72 36.99 426,779 +0.01(+0.02%)
Mar 11, 2014 37.43 37.49 36.88 36.98 536,684 -0.48(-1.27%)
Mar 10, 2014 37.34 37.46 37.13 37.46 377,357 +0.07(+0.20%)
Mar 07, 2014 37.40 37.45 37.21 37.39 358,620 +0.13(+0.36%)
Mar 06, 2014 37.07 37.29 37.04 37.25 358,652 +0.21(+0.57%)
Mar 05, 2014 37.30 37.33 36.94 37.04 405,558 -0.37(-0.99%)
Mar 04, 2014 37.33 37.54 37.21 37.41 554,243 +0.39(+1.05%)
Mar 03, 2014 37.01 37.42 36.89 37.02 3,174,688 -0.22(-0.58%)
Feb 28, 2014 37.02 37.39 37.02 37.24 470,405 +0.19(+0.50%)
Feb 27, 2014 37.02 37.07 36.77 37.05 438,710 +0.04(+0.10%)
Feb 26, 2014 37.25 37.30 36.89 37.01 811,298 -0.24(-0.64%)
Feb 25, 2014 37.21 37.32 36.95 37.25 2,348,058 +0.01(+0.02%)
Feb 24, 2014 36.95 37.56 36.68 37.24 23,716,462 +0.57(+1.55%)
Feb 21, 2014 36.98 36.98 36.67 36.68 350,607 -0.23(-0.63%)
Feb 20, 2014 36.64 36.98 36.60 36.91 520,703 +0.29(+0.79%)
Feb 19, 2014 36.61 37.01 36.56 36.62 582,157 -0.04(-0.10%)
Feb 18, 2014 36.57 36.71 36.48 36.65 508,155 +0.14(+0.39%)
Feb 14, 2014 36.04 36.51 36.51 36.51 586,115 +0.52(+1.45%)
Feb 13, 2014 35.60 36.09 35.54 35.99 465,915 +0.20(+0.56%)
Feb 12, 2014 35.94 36.03 35.77 35.79 595,858 -0.01(-0.04%)
Feb 11, 2014 35.30 35.92 35.30 35.80 2,296,113 +0.51(+1.46%)
Feb 10, 2014 35.52 35.52 35.19 35.29 23,306,176 -0.23(-0.65%)
Feb 07, 2014 35.38 35.57 35.16 35.52 318,518 +0.38(+1.08%)
Feb 06, 2014 34.75 35.23 34.72 35.14 761,458 +0.53(+1.53%)
Feb 05, 2014 34.95 34.95 34.57 34.61 783,373 -0.34(-0.96%)
Feb 04, 2014 34.83 35.04 34.73 34.95 1,331,475 +0.29(+0.84%)
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.