US Energy Ishares ETF (NY: IYE )

46.39 +0.10 (+0.22%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 34.40 34.65 34.22 34.33 432,040 -0.06(-0.18%)
Oct 30, 2013 34.68 34.77 34.19 34.40 351,375 -0.21(-0.61%)
Oct 29, 2013 34.49 34.62 34.45 34.61 505,793 +0.24(+0.69%)
Oct 28, 2013 34.29 34.42 34.19 34.37 3,218,183 +0.03(+0.10%)
Oct 25, 2013 34.26 34.45 34.14 34.33 232,793 +0.13(+0.37%)
Oct 24, 2013 34.00 34.26 33.84 34.21 250,075 +0.21(+0.62%)
Oct 23, 2013 34.20 34.28 33.86 34.00 2,467,491 -0.50(-1.44%)
Oct 22, 2013 34.39 34.67 34.33 34.49 459,324 +0.22(+0.65%)
Oct 21, 2013 34.45 34.56 34.22 34.27 371,661 -0.15(-0.45%)
Oct 18, 2013 34.32 34.43 34.19 34.42 222,069 +0.34(+1.01%)
Oct 17, 2013 33.96 34.10 33.89 34.08 291,660 +0.08(+0.25%)
Oct 16, 2013 33.75 34.07 33.75 34.00 2,848,790 +0.45(+1.35%)
Oct 15, 2013 33.61 33.75 33.43 33.54 612,073 -0.12(-0.35%)
Oct 14, 2013 33.21 33.71 33.20 33.66 2,786,468 +0.20(+0.61%)
Oct 11, 2013 32.97 33.54 32.94 33.46 622,342 +0.36(+1.10%)
Oct 10, 2013 32.72 33.11 32.72 33.10 1,382,251 +0.59(+1.81%)
Oct 09, 2013 32.63 32.66 32.32 32.51 615,592 -0.15(-0.45%)
Oct 08, 2013 32.96 33.06 32.63 32.66 330,334 -0.33(-1.00%)
Oct 07, 2013 32.94 33.21 32.91 32.98 1,688,999 -0.24(-0.74%)
Oct 04, 2013 33.04 33.35 32.89 33.23 2,256,611 +0.29(+0.89%)
Oct 03, 2013 33.14 33.15 32.79 32.94 1,540,945 -0.31(-0.93%)
Oct 02, 2013 33.01 33.26 32.84 33.24 2,600,851 +0.08(+0.23%)
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.