US Energy Ishares ETF (NY: IYE )

25.60 USD +0.02 (+0.08%)
Official Closing Price Updated: 8:00 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 46.95 47.26 46.75 47.10 719,740 -0.33(-0.70%)
Sep 27, 2013 47.36 47.51 47.26 47.43 201,162 -0.17(-0.36%)
Sep 26, 2013 47.66 47.70 47.38 47.60 469,788 +0.07(+0.15%)
Sep 25, 2013 47.54 47.77 47.51 47.53 240,460 +0.02(+0.04%)
Sep 24, 2013 47.42 47.85 47.30 47.51 493,430 -0.14(-0.29%)
Sep 23, 2013 47.69 47.83 47.51 47.65 2,234,671 -0.22(-0.46%)
Sep 20, 2013 48.36 48.38 47.78 47.87 183,689 -0.37(-0.77%)
Sep 19, 2013 48.37 48.52 48.15 48.24 170,736 -0.11(-0.23%)
Sep 18, 2013 47.80 48.53 47.63 48.35 263,060 +0.53(+1.11%)
Sep 17, 2013 47.57 47.93 47.57 47.82 238,775 +0.25(+0.53%)
Sep 16, 2013 47.74 47.89 47.51 47.57 1,729,466 +0.01(+0.02%)
Sep 13, 2013 47.67 47.75 47.48 47.56 147,805 +0.01(+0.02%)
Sep 12, 2013 47.68 47.84 47.51 47.55 143,649 -0.28(-0.59%)
Sep 11, 2013 47.42 47.83 47.26 47.83 249,972 +0.39(+0.82%)
Sep 10, 2013 47.56 47.56 47.05 47.44 228,575 +0.03(+0.06%)
Sep 09, 2013 47.05 47.48 47.01 47.41 226,563 +0.50(+1.07%)
Sep 06, 2013 47.09 47.23 46.56 46.91 250,234 +0.03(+0.06%)
Sep 05, 2013 46.83 47.08 46.81 46.88 177,587 +0.14(+0.30%)
Sep 04, 2013 46.34 46.84 46.30 46.74 813,304 +0.32(+0.69%)
Sep 03, 2013 46.71 46.72 46.21 46.42 1,253,381 +0.24(+0.52%)
Aug 30, 2013 46.36 46.42 46.06 46.18 846,799 -0.07(-0.15%)
Aug 29, 2013 46.65 46.65 46.16 46.25 435,006 -0.44(-0.94%)
Aug 28, 2013 46.00 46.86 46.00 46.69 879,901 +0.76(+1.65%)
Aug 27, 2013 45.87 46.27 45.87 45.93 363,191 -0.28(-0.61%)
Aug 26, 2013 46.44 46.60 46.14 46.21 1,184,267 -0.11(-0.24%)
Aug 23, 2013 46.10 46.37 45.85 46.32 352,671 +0.35(+0.76%)
Aug 22, 2013 45.49 46.18 45.46 45.97 141,808 +0.61(+1.34%)
Aug 21, 2013 45.51 45.76 45.33 45.36 237,847 -0.25(-0.55%)
Aug 20, 2013 45.41 45.86 45.34 45.61 194,897 +0.23(+0.51%)
Aug 19, 2013 46.00 46.01 45.35 45.38 167,808 -0.71(-1.54%)
Aug 16, 2013 46.19 46.26 45.93 46.09 210,791 -0.18(-0.39%)
Aug 15, 2013 46.21 46.44 46.08 46.27 200,984 -0.24(-0.52%)
Aug 14, 2013 46.72 46.80 46.47 46.51 224,357 -0.18(-0.39%)
Aug 13, 2013 46.65 46.82 46.44 46.69 147,834 +0.08(+0.17%)
Aug 12, 2013 46.68 46.80 46.50 46.61 190,833 -0.24(-0.51%)
Aug 09, 2013 47.01 47.08 46.63 46.85 122,573 -0.15(-0.32%)
Aug 08, 2013 47.01 47.10 46.61 47.00 145,395 +0.26(+0.56%)
Aug 07, 2013 46.79 46.94 46.60 46.74 150,111 -0.20(-0.43%)
Aug 06, 2013 47.12 47.31 46.80 46.94 167,824 -0.29(-0.61%)
Aug 05, 2013 47.20 47.25 47.00 47.23 148,328 -0.07(-0.15%)
Aug 02, 2013 47.35 47.40 47.06 47.30 224,094 -0.26(-0.55%)
Aug 01, 2013 47.16 47.58 47.14 47.56 261,958 +0.62(+1.32%)
Jul 31, 2013 46.85 47.27 46.85 46.94 266,345 +0.16(+0.34%)
Jul 30, 2013 46.94 46.95 46.53 46.78 323,399 -0.06(-0.13%)
Jul 29, 2013 47.06 47.13 46.66 46.84 1,245,044 -0.42(-0.89%)
Jul 26, 2013 47.28 47.28 46.86 47.26 173,355 -0.13(-0.27%)
Jul 25, 2013 47.04 47.45 46.96 47.39 231,130 +0.25(+0.53%)
Jul 24, 2013 47.74 47.74 46.91 47.14 216,173 -0.52(-1.09%)
Jul 23, 2013 47.58 47.82 47.57 47.66 296,283 +0.10(+0.21%)
Jul 22, 2013 47.67 47.77 47.53 47.56 1,413,628 -0.15(-0.31%)
Jul 19, 2013 47.25 47.71 47.14 47.71 257,630 +0.65(+1.38%)
Jul 18, 2013 46.69 47.17 46.69 47.06 244,281 +0.50(+1.07%)
Jul 17, 2013 46.52 46.72 46.44 46.56 230,722 +0.20(+0.43%)
Jul 16, 2013 46.66 46.76 46.07 46.36 224,419 -0.25(-0.54%)
Jul 15, 2013 46.65 46.75 46.54 46.61 1,885,429 -0.05(-0.11%)
Jul 12, 2013 46.44 46.69 46.34 46.66 193,185 +0.13(+0.28%)
Jul 11, 2013 46.58 46.69 46.21 46.53 410,353 +0.43(+0.93%)
Jul 10, 2013 46.38 46.48 46.00 46.10 310,950 -0.28(-0.60%)
Jul 09, 2013 46.09 46.38 46.03 46.38 370,014 +0.53(+1.16%)
Jul 08, 2013 45.81 46.11 45.78 45.85 774,029 +0.28(+0.61%)
Jul 05, 2013 45.30 45.59 44.98 45.57 183,678 +0.52(+1.15%)
Jul 03, 2013 44.95 45.10 44.68 45.05 224,658 +0.01(+0.02%)
Jul 02, 2013 44.96 45.36 44.81 45.04 353,820 +0.12(+0.27%)
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.