US Energy Ishares ETF (NY: IYE )

46.39 +0.10 (+0.22%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 32.83 33.05 32.69 32.94 1,029,291 -0.23(-0.70%)
Sep 27, 2013 33.12 33.22 33.05 33.17 287,679 -0.12(-0.36%)
Sep 26, 2013 33.33 33.35 33.13 33.28 671,838 +0.05(+0.15%)
Sep 25, 2013 33.24 33.40 33.22 33.24 343,878 +0.01(+0.04%)
Sep 24, 2013 33.16 33.46 33.07 33.22 705,648 +0.03(+0.09%)
Sep 23, 2013 33.22 33.31 33.09 33.19 3,208,231 -0.15(-0.46%)
Sep 20, 2013 33.68 33.70 33.28 33.34 263,715 -0.26(-0.77%)
Sep 19, 2013 33.69 33.80 33.54 33.60 245,119 -0.08(-0.23%)
Sep 18, 2013 33.29 33.80 33.18 33.68 377,665 +0.37(+1.11%)
Sep 17, 2013 33.13 33.39 33.13 33.31 342,800 +0.17(+0.53%)
Sep 16, 2013 33.25 33.36 33.09 33.13 2,482,928 +0.01(+0.02%)
Sep 13, 2013 33.20 33.26 33.07 33.13 212,197 +0.01(+0.02%)
Sep 12, 2013 33.21 33.32 33.09 33.12 206,231 -0.20(-0.59%)
Sep 11, 2013 33.03 33.32 32.92 33.32 358,875 +0.27(+0.82%)
Sep 10, 2013 33.13 33.13 32.77 33.04 328,156 +0.02(+0.06%)
Sep 09, 2013 32.77 33.07 32.74 33.02 325,267 +0.35(+1.07%)
Sep 06, 2013 32.80 32.90 32.43 32.67 359,251 +0.02(+0.06%)
Sep 05, 2013 32.62 32.79 32.61 32.65 254,954 +0.10(+0.30%)
Sep 04, 2013 32.28 32.63 32.25 32.56 1,167,629 +0.22(+0.69%)
Sep 03, 2013 32.54 32.54 32.19 32.33 1,799,431 +0.17(+0.52%)
Aug 30, 2013 32.29 32.33 32.08 32.17 1,215,716 -0.05(-0.15%)
Aug 29, 2013 32.49 32.49 32.15 32.22 624,521 -0.31(-0.94%)
Aug 28, 2013 32.04 32.64 32.04 32.52 1,263,240 +0.53(+1.65%)
Aug 27, 2013 31.95 32.23 31.95 31.99 521,419 -0.19(-0.61%)
Aug 26, 2013 32.35 32.46 32.14 32.19 1,700,206 -0.08(-0.24%)
Aug 23, 2013 32.11 32.30 31.94 32.26 506,316 +0.24(+0.76%)
Aug 22, 2013 31.69 32.17 31.66 32.02 203,588 +0.42(+1.34%)
Aug 21, 2013 31.70 31.87 31.57 31.60 341,467 -0.17(-0.55%)
Aug 20, 2013 31.63 31.94 31.58 31.77 279,806 +0.16(+0.51%)
Aug 19, 2013 32.04 32.05 31.59 31.61 240,915 -0.49(-1.54%)
Aug 16, 2013 32.17 32.23 31.99 32.10 302,624 -0.13(-0.39%)
Aug 15, 2013 32.19 32.35 32.10 32.23 288,545 -0.17(-0.52%)
Aug 14, 2013 32.54 32.60 32.37 32.40 322,100 -0.13(-0.39%)
Aug 13, 2013 32.49 32.61 32.35 32.52 212,239 +0.06(+0.17%)
Aug 12, 2013 32.51 32.60 32.39 32.47 273,971 -0.17(-0.51%)
Aug 09, 2013 32.74 32.79 32.48 32.63 175,973 -0.10(-0.32%)
Aug 08, 2013 32.74 32.81 32.47 32.74 208,738 +0.18(+0.56%)
Aug 07, 2013 32.59 32.70 32.46 32.56 215,508 -0.14(-0.43%)
Aug 06, 2013 32.82 32.95 32.60 32.70 240,938 -0.20(-0.61%)
Aug 05, 2013 32.88 32.91 32.74 32.90 212,948 -0.05(-0.15%)
Aug 02, 2013 32.98 33.02 32.78 32.95 321,723 -0.18(-0.55%)
Aug 01, 2013 32.85 33.14 32.84 33.13 376,083 +0.43(+1.32%)
Jul 31, 2013 32.63 32.93 32.63 32.70 382,381 +0.11(+0.34%)
Jul 30, 2013 32.70 32.70 32.41 32.58 464,291 -0.04(-0.13%)
Jul 29, 2013 32.78 32.83 32.50 32.63 1,787,462 -0.29(-0.89%)
Jul 26, 2013 32.93 32.93 32.64 32.92 248,879 -0.09(-0.27%)
Jul 25, 2013 32.77 33.05 32.71 33.01 331,824 +0.17(+0.53%)
Jul 24, 2013 33.25 33.25 32.67 32.84 310,351 -0.36(-1.09%)
Jul 23, 2013 33.14 33.31 33.13 33.20 425,362 +0.07(+0.21%)
Jul 22, 2013 33.20 33.27 33.10 33.13 2,029,491 -0.10(-0.31%)
Jul 19, 2013 32.91 33.23 32.84 33.23 369,869 +0.45(+1.38%)
Jul 18, 2013 32.52 32.86 32.52 32.78 350,704 +0.35(+1.07%)
Jul 17, 2013 32.40 32.54 32.35 32.43 331,238 +0.14(+0.43%)
Jul 16, 2013 32.50 32.57 32.09 32.29 322,189 -0.17(-0.54%)
Jul 15, 2013 32.49 32.56 32.42 32.47 2,706,838 -0.03(-0.11%)
Jul 12, 2013 32.35 32.52 32.28 32.50 277,348 +0.09(+0.28%)
Jul 11, 2013 32.45 32.52 32.19 32.41 589,128 +0.30(+0.93%)
Jul 10, 2013 32.31 32.37 32.04 32.11 446,419 -0.20(-0.60%)
Jul 09, 2013 32.10 32.31 32.06 32.31 531,214 +0.37(+1.16%)
Jul 08, 2013 31.91 32.12 31.89 31.94 1,111,243 +0.20(+0.61%)
Jul 05, 2013 31.55 31.76 31.33 31.74 263,699 +0.36(+1.15%)
Jul 03, 2013 31.31 31.41 31.12 31.38 322,532 +0.01(+0.02%)
Jul 02, 2013 31.32 31.60 31.21 31.37 507,965 +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.