US Energy Ishares ETF (NY: IYE )

29.59 USD -0.36 (-1.20%)
Official Closing Price Updated: 4:10 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 44.99 45.02 44.65 44.69 491,328 -0.13(-0.29%)
Feb 26, 2015 45.40 45.40 44.59 44.82 668,514 -0.77(-1.69%)
Feb 25, 2015 45.39 45.68 45.17 45.59 492,778 +0.26(+0.57%)
Feb 24, 2015 45.55 45.55 45.11 45.33 564,649 +0.12(+0.27%)
Feb 23, 2015 44.92 45.58 44.89 45.21 1,182,064 -0.25(-0.55%)
Feb 20, 2015 45.69 45.77 45.09 45.46 982,061 -0.19(-0.42%)
Feb 19, 2015 45.00 45.95 44.78 45.65 952,430 -0.31(-0.67%)
Feb 18, 2015 46.18 46.34 45.86 45.96 1,207,593 -0.59(-1.27%)
Feb 17, 2015 46.24 46.63 45.94 46.55 867,719 +0.08(+0.17%)
Feb 13, 2015 45.96 46.47 46.47 46.47 1,367,800 +0.95(+2.09%)
Feb 12, 2015 45.47 45.73 45.21 45.52 713,604 +0.65(+1.45%)
Feb 11, 2015 44.63 45.02 44.34 44.87 733,684 -0.28(-0.62%)
Feb 10, 2015 45.40 45.41 44.42 45.15 756,561 -0.13(-0.29%)
Feb 09, 2015 45.39 45.78 45.17 45.28 1,314,225 +0.08(+0.18%)
Feb 06, 2015 45.62 45.62 45.01 45.20 2,151,826 +0.01(+0.02%)
Feb 05, 2015 45.11 45.42 44.75 45.19 1,004,878 +0.70(+1.57%)
Feb 04, 2015 44.73 44.88 44.12 44.49 1,732,563 -0.79(-1.74%)
Feb 03, 2015 44.52 45.47 44.42 45.28 2,117,244 +1.28(+2.91%)
Feb 02, 2015 43.20 44.00 42.96 44.00 1,237,601 +1.28(+3.00%)
Jan 30, 2015 42.02 43.18 41.73 42.72 1,782,869 +0.40(+0.95%)
Jan 29, 2015 42.47 42.59 41.41 42.32 995,290 +0.09(+0.21%)
Jan 28, 2015 43.87 43.87 42.17 42.23 1,280,719 -1.77(-4.02%)
Jan 27, 2015 43.69 44.18 43.55 44.00 726,416 +0.00(+0.00%)
Jan 26, 2015 43.47 44.08 43.14 44.00 743,463 +0.62(+1.43%)
Jan 23, 2015 43.54 43.98 43.34 43.38 811,733 -0.36(-0.82%)
Jan 22, 2015 43.84 43.89 43.00 43.74 842,015 +0.19(+0.44%)
Jan 21, 2015 43.03 43.57 42.80 43.55 1,007,744 +0.83(+1.94%)
Jan 20, 2015 42.53 42.74 41.95 42.72 842,959 +0.02(+0.05%)
Jan 16, 2015 41.55 42.73 41.55 42.70 1,323,043 +1.33(+3.21%)
Jan 15, 2015 42.42 42.50 41.33 41.37 1,318,509 -0.54(-1.29%)
Jan 14, 2015 41.29 41.98 40.71 41.91 1,329,628 +0.13(+0.31%)
Jan 13, 2015 42.21 42.56 41.38 41.78 1,087,770 -0.32(-0.76%)
Jan 12, 2015 42.81 42.81 41.86 42.10 1,007,006 -1.27(-2.93%)
Jan 09, 2015 43.73 43.75 42.92 43.37 601,406 -0.34(-0.78%)
Jan 08, 2015 43.11 43.71 42.89 43.71 890,554 +1.02(+2.39%)
Jan 07, 2015 43.08 43.28 42.42 42.69 913,520 +0.13(+0.31%)
Jan 06, 2015 43.02 43.48 42.29 42.56 1,247,823 -0.62(-1.44%)
Jan 05, 2015 44.32 44.35 42.98 43.18 1,693,493 -1.85(-4.11%)
Jan 02, 2015 44.65 45.17 44.39 45.03 673,968 +0.22(+0.49%)
Dec 31, 2014 44.84 44.81 44.81 44.81 691,600 -0.34(-0.75%)
Dec 30, 2014 45.32 45.51 44.98 45.15 856,932 -0.34(-0.75%)
Dec 29, 2014 45.41 45.82 45.22 45.49 917,164 +0.18(+0.40%)
Dec 26, 2014 45.67 45.73 45.14 45.31 541,758 -0.06(-0.13%)
Dec 24, 2014 45.54 45.37 45.37 45.37 392,200 -0.54(-1.18%)
Dec 23, 2014 45.61 46.09 45.36 45.91 693,319 +0.55(+1.21%)
Dec 22, 2014 45.63 45.63 44.91 45.36 1,885,508 -1.29(-2.77%)
Dec 19, 2014 44.67 46.65 44.30 46.65 1,596,933 +2.20(+4.95%)
Dec 18, 2014 44.56 44.73 43.26 44.45 1,623,205 +0.93(+2.14%)
Dec 17, 2014 41.85 43.85 41.85 43.52 1,797,848 +1.84(+4.41%)
Dec 16, 2014 41.02 42.97 40.87 41.68 2,529,409 +0.37(+0.90%)
Dec 15, 2014 42.07 42.47 41.24 41.31 2,584,992 -0.37(-0.89%)
Dec 12, 2014 42.07 42.53 41.68 41.68 2,258,203 -0.91(-2.14%)
Dec 11, 2014 42.57 43.70 42.51 42.59 1,665,950 +0.00(+0.00%)
Dec 10, 2014 43.38 43.38 42.35 42.59 1,725,467 -1.40(-3.18%)
Dec 09, 2014 43.39 44.19 43.24 43.99 1,757,727 +0.41(+0.94%)
Dec 08, 2014 44.87 44.90 43.48 43.58 1,732,167 -1.83(-4.03%)
Dec 05, 2014 45.89 45.97 45.24 45.41 693,343 -0.56(-1.22%)
Dec 04, 2014 46.00 46.24 45.54 45.97 890,113 -0.44(-0.95%)
Dec 03, 2014 46.12 46.72 45.95 46.41 1,455,549 +0.59(+1.29%)
Dec 02, 2014 45.08 46.20 44.94 45.82 912,250 +0.58(+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.