US Energy Ishares ETF (NY: IYE )

48.90 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 33.97 34.00 33.55 33.71 1,288,023 -0.10(-0.31%)
Apr 29, 2015 33.42 33.86 33.31 33.82 1,260,350 +0.27(+0.81%)
Apr 28, 2015 33.30 33.58 33.26 33.55 1,340,244 +0.18(+0.54%)
Apr 27, 2015 33.49 33.61 33.32 33.37 1,137,941 -0.01(-0.02%)
Apr 24, 2015 33.50 33.53 33.23 33.37 843,775 -0.25(-0.73%)
Apr 23, 2015 33.39 33.84 33.39 33.62 1,113,214 +0.25(+0.76%)
Apr 22, 2015 33.24 33.50 33.01 33.37 992,837 +0.20(+0.61%)
Apr 21, 2015 33.54 33.63 33.05 33.16 1,036,040 -0.38(-1.12%)
Apr 20, 2015 33.44 33.89 33.42 33.54 752,631 +0.17(+0.52%)
Apr 17, 2015 33.52 33.54 33.13 33.37 1,591,129 -0.31(-0.92%)
Apr 16, 2015 33.67 33.97 33.42 33.68 943,782 -0.12(-0.34%)
Apr 15, 2015 33.22 33.86 33.16 33.79 1,186,682 +0.76(+2.30%)
Apr 14, 2015 32.61 33.11 32.59 33.03 1,032,298 +0.61(+1.87%)
Apr 13, 2015 32.82 32.90 32.38 32.42 919,391 -0.28(-0.86%)
Apr 10, 2015 32.72 32.76 32.51 32.71 844,859 +0.17(+0.51%)
Apr 09, 2015 32.14 32.61 32.10 32.54 860,254 +0.48(+1.49%)
Apr 08, 2015 32.47 32.56 32.04 32.06 912,327 -0.33(-1.02%)
Apr 07, 2015 32.27 32.57 32.20 32.39 824,363 +0.07(+0.21%)
Apr 06, 2015 31.87 32.49 31.79 32.32 2,007,281 +0.62(+1.94%)
Apr 02, 2015 31.52 31.71 31.71 31.71 846,046 +0.07(+0.23%)
Apr 01, 2015 31.75 31.89 31.56 31.64 1,108,388 +0.09(+0.28%)
Mar 31, 2015 31.62 31.80 31.43 31.55 2,645,428 -0.25(-0.80%)
Mar 30, 2015 31.51 31.89 31.47 31.80 34,671,812 +0.64(+2.07%)
Mar 27, 2015 31.35 31.35 31.07 31.16 519,270 -0.26(-0.83%)
Mar 26, 2015 31.80 31.86 31.30 31.42 712,353 -0.01(-0.02%)
Mar 25, 2015 31.28 31.66 31.22 31.43 772,547 +0.37(+1.20%)
Mar 24, 2015 31.39 31.39 31.05 31.05 782,054 -0.22(-0.71%)
Mar 23, 2015 31.41 31.66 31.28 31.28 785,902 -0.10(-0.32%)
Mar 20, 2015 31.25 31.56 31.15 31.38 980,544 +0.44(+1.42%)
Mar 19, 2015 31.12 31.23 30.88 30.94 1,525,040 -0.53(-1.69%)
Mar 18, 2015 30.38 31.64 30.36 31.47 1,485,462 +0.88(+2.89%)
Mar 17, 2015 30.56 30.72 30.41 30.59 686,533 -0.14(-0.44%)
Mar 16, 2015 30.23 30.75 30.10 30.72 777,400 +0.37(+1.21%)
Mar 13, 2015 30.35 30.41 30.03 30.36 2,078,799 -0.15(-0.50%)
Mar 12, 2015 30.77 30.89 30.50 30.51 4,206,787 -0.15(-0.49%)
Mar 11, 2015 30.69 30.81 30.47 30.66 1,192,553 +0.09(+0.31%)
Mar 10, 2015 30.72 30.95 30.56 30.56 971,885 -0.47(-1.51%)
Mar 09, 2015 31.18 31.56 31.02 31.03 621,416 -0.18(-0.58%)
Mar 06, 2015 31.56 31.71 31.16 31.21 1,331,759 -0.55(-1.74%)
Mar 05, 2015 31.89 31.89 31.74 31.76 510,284 -0.19(-0.58%)
Mar 04, 2015 32.05 32.02 31.61 31.95 779,604 -0.06(-0.20%)
Mar 03, 2015 31.91 32.19 31.77 32.02 1,342,542 +0.13(+0.41%)
Mar 02, 2015 32.13 32.13 31.60 31.89 957,278 -0.25(-0.78%)
Feb 27, 2015 32.35 32.38 32.11 32.14 683,206 -0.09(-0.29%)
Feb 26, 2015 32.65 32.65 32.07 32.23 929,588 -0.55(-1.69%)
Feb 25, 2015 32.64 32.85 32.49 32.79 685,222 +0.19(+0.57%)
Feb 24, 2015 32.76 32.76 32.44 32.60 785,161 +0.09(+0.27%)
Feb 23, 2015 32.30 32.78 32.28 32.51 1,643,695 -0.18(-0.55%)
Feb 20, 2015 32.86 32.92 32.43 32.69 1,365,585 -0.14(-0.42%)
Feb 19, 2015 32.36 33.05 32.20 32.83 1,324,382 -0.22(-0.67%)
Feb 18, 2015 33.21 33.33 32.98 33.05 1,679,194 -0.42(-1.27%)
Feb 17, 2015 33.25 33.53 33.04 33.48 1,206,589 +0.06(+0.17%)
Feb 13, 2015 33.05 33.42 33.42 33.42 1,901,967 +0.68(+2.09%)
Feb 12, 2015 32.70 32.89 32.51 32.74 992,287 +0.47(+1.45%)
Feb 11, 2015 32.10 32.38 31.89 32.27 1,020,209 -0.20(-0.62%)
Feb 10, 2015 32.65 32.66 31.94 32.47 1,052,020 -0.09(-0.29%)
Feb 09, 2015 32.64 32.92 32.48 32.56 1,827,469 +0.06(+0.18%)
Feb 06, 2015 32.81 32.81 32.37 32.51 2,992,178 +0.01(+0.02%)
Feb 05, 2015 32.44 32.66 32.18 32.50 1,397,313 +0.50(+1.57%)
Feb 04, 2015 32.17 32.27 31.73 32.00 2,409,180 -0.57(-1.74%)
Feb 03, 2015 32.02 32.70 31.94 32.56 2,944,091 +0.92(+2.91%)
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.