Skip to main content

US Energy Ishares ETF (NY: IYE )

46.21 -0.45 (-0.96%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 30.03 30.86 29.82 30.53 2,494,818 +0.29(+0.95%)
Jan 29, 2015 30.35 30.44 29.59 30.24 1,392,737 +0.06(+0.21%)
Jan 28, 2015 31.35 31.35 30.14 30.18 1,792,145 -1.26(-4.02%)
Jan 27, 2015 31.22 31.57 31.12 31.44 1,016,494 +0.00(+0.00%)
Jan 26, 2015 31.06 31.50 30.83 31.44 1,040,348 +0.44(+1.43%)
Jan 23, 2015 31.11 31.43 30.97 31.00 1,135,880 -0.26(-0.82%)
Jan 22, 2015 31.33 31.37 30.73 31.26 1,178,255 +0.14(+0.44%)
Jan 21, 2015 30.75 31.14 30.59 31.12 1,410,164 +0.59(+1.94%)
Jan 20, 2015 30.39 30.54 29.98 30.53 1,179,576 +0.01(+0.05%)
Jan 16, 2015 29.69 30.54 29.69 30.51 1,851,371 +0.95(+3.21%)
Jan 15, 2015 30.31 30.37 29.54 29.56 1,845,026 -0.39(-1.29%)
Jan 14, 2015 29.51 30.00 29.09 29.95 1,860,585 +0.09(+0.31%)
Jan 13, 2015 30.16 30.41 29.57 29.86 1,522,147 -0.23(-0.76%)
Jan 12, 2015 30.59 30.59 29.91 30.09 1,409,131 -0.91(-2.93%)
Jan 09, 2015 31.25 31.27 30.67 30.99 841,564 -0.24(-0.78%)
Jan 08, 2015 30.81 31.24 30.65 31.24 1,246,177 +0.73(+2.39%)
Jan 07, 2015 30.79 30.93 30.31 30.51 1,278,314 +0.09(+0.31%)
Jan 06, 2015 30.74 31.07 30.22 30.41 1,746,113 -0.44(-1.44%)
Jan 05, 2015 31.67 31.69 30.71 30.86 2,369,752 -1.32(-4.11%)
Jan 02, 2015 31.91 32.28 31.72 32.18 943,102 +0.16(+0.49%)
Dec 31, 2014 32.04 32.02 32.02 32.02 967,775 -0.24(-0.75%)
Dec 30, 2014 32.39 32.52 32.14 32.27 1,199,128 -0.24(-0.75%)
Dec 29, 2014 32.45 32.74 32.32 32.51 1,283,413 +0.13(+0.40%)
Dec 26, 2014 32.64 32.68 32.26 32.38 758,097 -0.04(-0.13%)
Dec 24, 2014 32.54 32.42 32.42 32.42 548,816 -0.23(-0.70%)
Dec 23, 2014 32.44 32.78 32.26 32.65 974,814 +0.39(+1.21%)
Dec 22, 2014 32.45 32.45 31.94 32.26 2,651,046 -0.92(-2.77%)
Dec 19, 2014 31.77 33.18 31.51 33.18 2,245,306 +1.56(+4.95%)
Dec 18, 2014 31.69 31.81 30.77 31.61 2,282,245 +0.66(+2.14%)
Dec 17, 2014 29.77 31.19 29.77 30.95 2,527,795 +1.31(+4.41%)
Dec 16, 2014 29.17 30.56 29.07 29.64 3,556,378 +0.26(+0.90%)
Dec 15, 2014 29.92 30.21 29.33 29.38 3,634,528 -0.26(-0.89%)
Dec 12, 2014 29.92 30.25 29.64 29.64 3,175,059 -0.65(-2.14%)
Dec 11, 2014 30.28 31.08 30.23 30.29 2,342,345 +0.00(+0.00%)
Dec 10, 2014 30.85 30.85 30.12 30.29 2,426,026 -1.00(-3.18%)
Dec 09, 2014 30.86 31.43 30.75 31.29 2,471,384 +0.29(+0.94%)
Dec 08, 2014 31.91 31.93 30.92 31.00 2,435,446 -1.30(-4.03%)
Dec 05, 2014 32.64 32.70 32.18 32.30 974,848 -0.40(-1.22%)
Dec 04, 2014 32.72 32.89 32.39 32.70 1,251,509 -0.31(-0.95%)
Dec 03, 2014 32.80 33.23 32.68 33.01 2,046,518 +0.42(+1.29%)
Dec 02, 2014 32.06 32.86 31.96 32.59 1,282,634 +0.41(+1.28%)
Dec 01, 2014 31.88 32.28 31.62 32.18 2,095,623 +0.13(+0.40%)
Nov 28, 2014 32.93 32.97 31.98 32.05 1,121,422 -2.29(-6.67%)
Nov 26, 2014 34.67 34.34 34.34 34.34 712,004 -0.44(-1.27%)
Nov 25, 2014 35.45 35.52 34.72 34.78 816,812 -0.55(-1.57%)
Nov 24, 2014 35.60 35.69 35.20 35.33 1,123,877 -0.29(-0.82%)
Nov 21, 2014 35.73 35.90 35.37 35.63 2,202,174 +0.46(+1.29%)
Nov 20, 2014 34.73 35.21 34.73 35.17 473,786 +0.43(+1.25%)
Nov 19, 2014 34.64 34.85 34.30 34.74 730,967 +0.16(+0.45%)
Nov 18, 2014 34.52 34.84 34.40 34.58 500,021 +0.04(+0.10%)
Nov 17, 2014 34.48 34.73 34.40 34.54 553,081 -0.17(-0.49%)
Nov 14, 2014 34.54 34.76 34.33 34.72 553,933 +0.33(+0.97%)
Nov 13, 2014 34.69 34.72 33.87 34.38 1,008,876 -0.48(-1.37%)
Nov 12, 2014 34.93 35.28 34.80 34.86 723,218 -0.31(-0.89%)
Nov 11, 2014 35.09 35.25 34.77 35.17 1,015,148 +0.11(+0.32%)
Nov 10, 2014 35.63 35.81 34.97 35.06 1,008,363 -0.33(-0.92%)
Nov 07, 2014 34.99 35.63 34.99 35.38 1,269,695 +0.44(+1.26%)
Nov 06, 2014 34.36 34.94 34.20 34.94 776,940 +0.45(+1.30%)
Nov 05, 2014 34.30 34.67 34.09 34.49 972,258 +0.54(+1.59%)
Nov 04, 2014 34.34 34.34 33.71 33.95 656,627 -0.73(-2.11%)
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.