Skip to main content

US Energy Ishares ETF (NY: IYE )

49.47 UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 03, 2014 35.33 35.42 34.60 34.66 10,134,552 -0.66(-1.86%)
Jan 31, 2014 35.36 35.63 35.16 35.31 575,597 -0.47(-1.31%)
Jan 30, 2014 35.83 35.97 35.60 35.78 339,791 +0.04(+0.11%)
Jan 29, 2014 35.64 35.98 35.46 35.74 465,816 -0.21(-0.59%)
Jan 28, 2014 35.74 36.00 35.66 35.95 386,145 +0.29(+0.82%)
Jan 27, 2014 35.85 35.92 35.45 35.66 484,726 -0.16(-0.46%)
Jan 24, 2014 36.34 36.34 35.81 35.83 454,981 -0.78(-2.14%)
Jan 23, 2014 36.87 36.88 36.41 36.61 516,187 -0.39(-1.05%)
Jan 22, 2014 36.98 37.07 36.81 37.00 342,166 +0.14(+0.38%)
Jan 21, 2014 36.86 36.97 36.60 36.86 393,548 +0.18(+0.49%)
Jan 17, 2014 36.77 36.68 36.68 36.68 492,942 -0.03(-0.08%)
Jan 16, 2014 36.59 36.71 36.44 36.71 303,944 +0.06(+0.16%)
Jan 15, 2014 36.76 36.81 36.62 36.65 268,982 -0.11(-0.30%)
Jan 14, 2014 36.43 36.78 36.43 36.76 265,813 +0.46(+1.27%)
Jan 13, 2014 36.96 36.98 36.27 36.30 846,642 -0.76(-2.05%)
Jan 10, 2014 37.00 37.06 36.78 37.06 472,685 +0.07(+0.20%)
Jan 09, 2014 37.12 37.17 36.69 36.98 535,507 -0.13(-0.34%)
Jan 08, 2014 37.29 37.32 36.97 37.11 466,901 -0.22(-0.60%)
Jan 07, 2014 37.16 37.37 36.98 37.33 329,165 +0.28(+0.76%)
Jan 06, 2014 37.14 37.17 36.88 37.05 365,532 +0.00(+0.00%)
Jan 03, 2014 37.23 37.34 36.96 37.05 380,584 -0.10(-0.26%)
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.