US Energy Ishares ETF (NY: IYE )

47.44 +1.05 (+2.26%)
Streaming Delayed Price Updated: 1:48 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

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