US Energy Ishares ETF (NY: IYE )

49.28 +0.38 (+0.78%)
Streaming Delayed Price Updated: 1:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 33.04 33.26 32.90 33.14 1,022,791 -0.23(-0.70%)
Sep 27, 2013 33.33 33.43 33.26 33.38 285,862 -0.12(-0.36%)
Sep 26, 2013 33.54 33.56 33.34 33.50 667,595 +0.05(+0.15%)
Sep 25, 2013 33.45 33.62 33.43 33.45 341,707 +0.01(+0.04%)
Sep 24, 2013 33.37 33.67 33.29 33.43 701,191 +0.03(+0.10%)
Sep 23, 2013 33.43 33.53 33.30 33.40 3,187,978 -0.15(-0.46%)
Sep 20, 2013 33.90 33.91 33.49 33.56 262,050 -0.26(-0.77%)
Sep 19, 2013 33.91 34.01 33.75 33.81 243,571 -0.08(-0.23%)
Sep 18, 2013 33.51 34.02 33.39 33.89 375,281 +0.37(+1.11%)
Sep 17, 2013 33.34 33.60 33.34 33.52 340,636 +0.18(+0.53%)
Sep 16, 2013 33.46 33.57 33.30 33.34 2,467,254 +0.01(+0.02%)
Sep 13, 2013 33.42 33.47 33.28 33.34 210,858 +0.01(+0.02%)
Sep 12, 2013 33.42 33.53 33.30 33.33 204,929 -0.20(-0.59%)
Sep 11, 2013 33.24 33.53 33.13 33.53 356,609 +0.27(+0.82%)
Sep 10, 2013 33.34 33.34 32.98 33.25 326,084 +0.02(+0.06%)
Sep 09, 2013 32.98 33.28 32.95 33.23 323,214 +0.35(+1.07%)
Sep 06, 2013 33.01 33.11 32.64 32.88 356,983 +0.02(+0.06%)
Sep 05, 2013 32.83 33.00 32.81 32.86 253,345 +0.10(+0.30%)
Sep 04, 2013 32.48 32.83 32.45 32.76 1,160,258 +0.22(+0.69%)
Sep 03, 2013 32.74 32.75 32.39 32.54 1,788,071 +0.17(+0.52%)
Aug 30, 2013 32.50 32.54 32.29 32.37 1,208,042 -0.05(-0.15%)
Aug 29, 2013 32.70 32.70 32.36 32.42 620,579 -0.31(-0.94%)
Aug 28, 2013 32.24 32.85 32.24 32.73 1,255,265 +0.53(+1.65%)
Aug 27, 2013 32.15 32.43 32.15 32.20 518,127 -0.20(-0.61%)
Aug 26, 2013 32.55 32.67 32.34 32.39 1,689,473 -0.08(-0.24%)
Aug 23, 2013 32.31 32.50 32.14 32.47 503,120 +0.25(+0.76%)
Aug 22, 2013 31.89 32.37 31.86 32.22 202,303 +0.43(+1.34%)
Aug 21, 2013 31.90 32.08 31.77 31.80 339,312 -0.18(-0.55%)
Aug 20, 2013 31.83 32.15 31.78 31.97 278,039 +0.16(+0.51%)
Aug 19, 2013 32.24 32.25 31.79 31.81 239,394 -0.50(-1.54%)
Aug 16, 2013 32.38 32.43 32.20 32.31 300,714 -0.13(-0.39%)
Aug 15, 2013 32.39 32.55 32.30 32.43 286,723 -0.17(-0.52%)
Aug 14, 2013 32.75 32.80 32.58 32.60 320,067 -0.13(-0.39%)
Aug 13, 2013 32.70 32.82 32.55 32.73 210,899 +0.06(+0.17%)
Aug 12, 2013 32.72 32.81 32.59 32.67 272,242 -0.17(-0.51%)
Aug 09, 2013 32.95 33.00 32.69 32.84 174,862 -0.11(-0.32%)
Aug 08, 2013 32.95 33.02 32.67 32.95 207,420 +0.18(+0.56%)
Aug 07, 2013 32.80 32.90 32.66 32.76 214,148 -0.14(-0.43%)
Aug 06, 2013 33.03 33.16 32.81 32.90 239,417 -0.20(-0.61%)
Aug 05, 2013 33.09 33.12 32.95 33.11 211,604 -0.05(-0.15%)
Aug 02, 2013 33.19 33.23 32.99 33.16 319,692 -0.18(-0.55%)
Aug 01, 2013 33.06 33.35 33.04 33.34 373,708 +0.43(+1.32%)
Jul 31, 2013 32.84 33.13 32.84 32.90 379,967 +0.11(+0.34%)
Jul 30, 2013 32.90 32.91 32.62 32.79 461,360 -0.04(-0.13%)
Jul 29, 2013 32.99 33.04 32.71 32.83 1,776,178 -0.29(-0.89%)
Jul 26, 2013 33.14 33.14 32.85 33.13 247,308 -0.09(-0.27%)
Jul 25, 2013 32.97 33.26 32.92 33.22 329,729 +0.18(+0.53%)
Jul 24, 2013 33.46 33.46 32.88 33.04 308,392 -0.36(-1.09%)
Jul 23, 2013 33.35 33.52 33.34 33.41 422,676 +0.07(+0.21%)
Jul 22, 2013 33.42 33.49 33.31 33.34 2,016,679 -0.11(-0.31%)
Jul 19, 2013 33.12 33.44 33.04 33.44 367,534 +0.46(+1.38%)
Jul 18, 2013 32.73 33.06 32.73 32.99 348,490 +0.35(+1.07%)
Jul 17, 2013 32.61 32.75 32.55 32.64 329,147 +0.14(+0.43%)
Jul 16, 2013 32.71 32.78 32.29 32.50 320,155 -0.18(-0.54%)
Jul 15, 2013 32.70 32.77 32.62 32.67 2,689,750 -0.04(-0.11%)
Jul 12, 2013 32.55 32.73 32.48 32.71 275,597 +0.09(+0.28%)
Jul 11, 2013 32.65 32.73 32.39 32.62 585,409 +0.30(+0.93%)
Jul 10, 2013 32.51 32.58 32.24 32.31 443,600 -0.20(-0.60%)
Jul 09, 2013 32.31 32.51 32.27 32.51 527,861 +0.37(+1.16%)
Jul 08, 2013 32.11 32.32 32.09 32.14 1,104,228 +0.20(+0.61%)
Jul 05, 2013 31.75 31.96 31.53 31.94 262,034 +0.36(+1.15%)
Jul 03, 2013 31.51 31.61 31.32 31.58 320,496 +0.01(+0.02%)
Jul 02, 2013 31.52 31.80 31.41 31.57 504,759 +0.08(+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.