iShares Dow Jones U.S. Oil and Gas Fund Historical Stock Prices

(ETF)
IYE 
$44.45
*  
0.93
2.14%
Get IYE Alerts
*Delayed - data as of Dec. 18, 2014  -  Find a broker to begin trading IYE now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-SEP-2014 TO 17-DEC-2014

Date Open High Low Close / Last Volume
16:00  44.53  44.73  43.26  44.45 1,623,405
12/17/2014 41.85 43.8499 41.85 43.52 1,797,848
12/16/2014 41.02 42.97 40.87 41.68 2,529,409
12/15/2014 42.07 42.475 41.24 41.31 2,584,992
12/12/2014 42.07 42.53 41.68 41.68 2,258,203
12/11/2014 42.57 43.7 42.51 42.59 1,665,950
12/10/2014 43.38 43.38 42.35 42.59 1,725,467
12/09/2014 43.39 44.193 43.24 43.99 1,757,727
12/08/2014 44.87 44.9 43.48 43.58 1,732,167
12/05/2014 45.89 45.97 45.24 45.41 693,343
12/04/2014 46 46.24 45.54 45.97 890,113
12/03/2014 46.12 46.72 45.95 46.41 1,455,549
12/02/2014 45.08 46.2 44.94 45.82 912,250
12/01/2014 44.83 45.38 44.46 45.24 1,490,274
11/28/2014 46.3 46.36 44.96 45.06 797,591
11/26/2014 48.75 48.78 48.23 48.28 506,368
11/25/2014 49.84 49.94 48.82 48.9 580,943
11/24/2014 50.05 50.18 49.49 49.68 799,337
11/21/2014 50.23 50.47 49.73 50.09 1,566,256
11/20/2014 48.83 49.5 48.83 49.45 336,972
11/19/2014 48.71 49 48.22 48.84 519,887
11/18/2014 48.53 48.98 48.37 48.62 355,631
11/17/2014 48.48 48.83 48.36 48.57 393,369
11/14/2014 48.57 48.87 48.27 48.81 393,975
11/13/2014 48.77 48.82 47.62 48.34 717,545
11/12/2014 49.11 49.61 48.932 49.01 514,376
11/11/2014 49.34 49.56 48.89 49.45 722,006
11/10/2014 50.1 50.35 49.167 49.29 717,180
11/07/2014 49.2 50.0899 49.2 49.75 903,048
11/06/2014 48.31 49.13 48.09 49.13 552,585
11/05/2014 48.23 48.75 47.93 48.5 691,501
11/04/2014 48.28 48.28 47.4 47.74 467,014
11/03/2014 49.69 50.13 48.66 48.77 498,321
10/31/2014 48.74 49.67 48.3 49.62 532,325
10/30/2014 48.42 48.86 48.12 48.65 598,940
10/29/2014 49.1 49.58 48.3701 48.84 799,961
10/28/2014 47.9 48.81 47.61 48.72 357,762
10/27/2014 47.94 47.99 47.1699 47.64 829,015
10/24/2014 48.84 48.86 48.02 48.67 664,431
10/23/2014 48.63 49.25 48.29 48.78 874,572
10/22/2014 49.01 49.258 47.9 47.95 1,339,663
10/21/2014 47.95 48.93 47.95 48.85 1,557,792
10/20/2014 46.93 47.44 46.7101 47.42 832,238
10/17/2014 47.49 47.95 46.6 47.01 1,372,940
10/16/2014 44.89 47.04 44.7 46.62 1,305,040
10/15/2014 45 45.95 44.13 45.82 1,975,190
10/14/2014 46.35 46.85 45.3 45.51 2,147,684
10/13/2014 47.46 47.99 46.05 46.05 1,360,537
10/10/2014 48.16 48.59 47.06 47.56 1,349,154
10/09/2014 49.72 49.77 48.12 48.2 1,880,107
10/08/2014 49.51 50.12 48.67 50.06 776,731
10/07/2014 50.02 50.65 49.62 49.62 784,808
10/06/2014 50.44 50.82 49.97 50.31 546,479
10/03/2014 50.59 50.62 49.84 50.29 541,384
10/02/2014 50.3 50.62 49.419 50.37 1,211,800
10/01/2014 51.57 51.78 50.36 50.56 991,668
09/30/2014 52.24 52.29 51.26 51.54 1,236,526
09/29/2014 51.82 52.31 51.57 52.2 18,798,250
09/26/2014 51.82 52.57 51.53 52.32 521,298
09/25/2014 52.47 52.5 51.69 51.75 615,607
09/24/2014 52.48 52.81 51.71 52.51 512,698
09/23/2014 52.83 53.24 52.69 52.73 579,812
09/22/2014 53.54 53.55 52.71 52.88 279,397
09/19/2014 53.85 54.09 53.67 53.68 218,983
09/18/2014 54.18 54.18 53.59 53.71 238,816
09/17/2014 54.39 54.45 53.83 54 344,378
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?