US Energy Ishares ETF (NY: IYE )

48.90 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 31.59 31.69 31.47 31.49 257,845 -0.09(-0.29%)
Mar 27, 2013 31.33 31.63 31.25 31.58 567,660 +0.08(+0.24%)
Mar 26, 2013 31.26 31.52 31.26 31.50 236,948 +0.36(+1.14%)
Mar 25, 2013 31.40 31.52 31.03 31.15 518,155 -0.10(-0.33%)
Mar 22, 2013 31.08 31.31 31.08 31.25 297,029 +0.24(+0.78%)
Mar 21, 2013 31.02 31.25 30.99 31.01 395,807 -0.19(-0.62%)
Mar 20, 2013 31.18 31.28 31.01 31.20 312,817 +0.21(+0.67%)
Mar 19, 2013 31.35 31.37 30.76 30.99 402,287 -0.33(-1.04%)
Mar 18, 2013 31.21 31.52 31.19 31.32 476,265 -0.26(-0.81%)
Mar 15, 2013 31.60 31.72 31.48 31.58 425,015 -0.07(-0.22%)
Mar 14, 2013 31.26 31.66 31.25 31.65 683,223 +0.47(+1.49%)
Mar 13, 2013 31.21 31.28 31.12 31.18 468,622 -0.05(-0.16%)
Mar 12, 2013 31.21 31.40 31.16 31.23 217,449 +0.04(+0.13%)
Mar 11, 2013 31.15 31.24 30.95 31.19 273,889 +0.01(+0.02%)
Mar 08, 2013 31.15 31.23 31.00 31.18 323,646 +0.12(+0.38%)
Mar 07, 2013 30.97 31.08 30.86 31.06 545,980 +0.16(+0.52%)
Mar 06, 2013 30.96 31.04 30.81 30.90 714,827 +0.03(+0.09%)
Mar 05, 2013 30.83 30.98 30.76 30.87 258,662 +0.24(+0.77%)
Mar 04, 2013 30.71 30.73 30.37 30.64 1,643,039 -0.13(-0.41%)
Mar 01, 2013 30.59 30.80 30.46 30.76 1,219,231 -0.03(-0.11%)
Feb 28, 2013 30.76 31.01 30.73 30.80 827,917 -0.01(-0.02%)
Feb 27, 2013 30.28 30.87 30.28 30.81 229,074 +0.48(+1.58%)
Feb 26, 2013 30.28 30.44 29.90 30.33 301,137 +0.28(+0.92%)
Feb 25, 2013 31.12 31.16 30.05 30.05 490,970 -0.82(-2.66%)
Feb 22, 2013 30.71 30.87 30.51 30.87 452,058 +0.29(+0.95%)
Feb 21, 2013 30.65 30.67 30.35 30.58 467,298 -0.19(-0.63%)
Feb 20, 2013 31.33 31.36 30.74 30.77 1,109,794 -0.59(-1.88%)
Feb 19, 2013 31.15 31.38 31.15 31.36 363,590 +0.33(+1.07%)
Feb 15, 2013 31.35 31.35 30.85 31.03 337,792 -0.33(-1.06%)
Feb 14, 2013 31.07 31.42 31.00 31.36 155,210 +0.22(+0.71%)
Feb 13, 2013 31.05 31.14 31.03 31.14 229,439 +0.12(+0.38%)
Feb 12, 2013 31.00 31.07 30.85 31.02 202,604 +0.07(+0.22%)
Feb 11, 2013 31.10 31.10 30.92 30.95 381,350 -0.19(-0.60%)
Feb 08, 2013 30.92 31.14 30.92 31.14 463,151 +0.26(+0.83%)
Feb 07, 2013 30.96 30.98 30.65 30.88 1,120,358 -0.07(-0.22%)
Feb 06, 2013 30.83 30.96 30.69 30.95 311,729 +0.24(+0.77%)
Feb 04, 2013 30.76 30.85 30.69 30.71 586,354 -0.32(-1.03%)
Feb 01, 2013 30.92 31.06 30.69 31.03 945,471 +0.28(+0.93%)
Jan 31, 2013 30.76 30.89 30.68 30.75 750,508 -0.09(-0.30%)
Jan 30, 2013 31.09 31.22 30.83 30.84 320,191 -0.21(-0.69%)
Jan 29, 2013 30.64 31.07 30.64 31.06 767,478 +0.48(+1.57%)
Jan 28, 2013 30.71 30.73 30.42 30.58 2,337,449 -0.09(-0.29%)
Jan 25, 2013 30.53 30.69 30.46 30.67 298,901 +0.28(+0.91%)
Jan 24, 2013 30.30 30.58 30.28 30.39 427,365 +0.12(+0.39%)
Jan 23, 2013 30.28 30.35 30.17 30.27 516,039 -0.10(-0.32%)
Jan 22, 2013 30.04 30.37 29.98 30.37 355,482 +0.26(+0.88%)
Jan 18, 2013 29.85 30.10 29.78 30.10 298,645 +0.26(+0.86%)
Jan 17, 2013 29.79 30.01 29.72 29.85 898,480 +0.22(+0.73%)
Jan 16, 2013 29.46 29.64 29.44 29.63 150,902 +0.08(+0.26%)
Jan 15, 2013 29.24 29.56 29.23 29.55 586,742 +0.15(+0.52%)
Jan 14, 2013 29.45 29.49 29.32 29.40 317,633 -0.04(-0.14%)
Jan 11, 2013 29.35 29.44 29.28 29.44 516,283 +0.09(+0.31%)
Jan 10, 2013 29.33 29.40 29.16 29.35 205,647 +0.26(+0.88%)
Jan 09, 2013 29.16 29.20 28.96 29.10 363,558 -0.01(-0.02%)
Jan 08, 2013 29.08 29.12 28.92 29.10 291,405 -0.05(-0.17%)
Jan 07, 2013 29.23 29.23 29.05 29.15 440,334 -0.21(-0.71%)
Jan 04, 2013 29.07 29.41 29.07 29.36 310,167 +0.31(+1.05%)
Jan 03, 2013 29.01 29.29 28.91 29.05 274,374 -0.02(-0.07%)
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.