US Energy Ishares ETF (NY: IYE )

26.35 USD +0.75 (+2.93%)
Official Closing Price Updated: 8:00 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.