US Energy Ishares ETF (NY: IYE )

49.40 +0.50 (+1.02%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 35.44 35.67 35.67 35.67 272,915 +0.29(+0.82%)
Dec 30, 2013 35.66 35.72 35.36 35.38 372,617 -0.28(-0.77%)
Dec 27, 2013 35.57 35.68 35.47 35.65 225,095 +0.19(+0.54%)
Dec 26, 2013 35.27 35.51 35.23 35.46 277,221 +0.30(+0.84%)
Dec 24, 2013 34.97 35.22 34.97 35.17 223,492 +0.19(+0.55%)
Dec 23, 2013 35.09 35.21 34.95 34.98 419,731 +0.01(+0.03%)
Dec 20, 2013 34.90 35.04 34.85 34.97 284,241 +0.11(+0.30%)
Dec 19, 2013 34.70 34.88 34.62 34.86 439,745 +0.06(+0.16%)
Dec 18, 2013 34.33 34.83 34.05 34.81 637,342 +0.53(+1.56%)
Dec 17, 2013 34.44 34.47 34.14 34.27 559,098 -0.19(-0.55%)
Dec 16, 2013 34.31 34.59 34.24 34.46 820,779 +0.37(+1.09%)
Dec 13, 2013 34.16 34.19 33.99 34.09 791,249 -0.16(-0.47%)
Dec 12, 2013 34.09 34.40 34.03 34.25 333,372 +0.17(+0.50%)
Dec 11, 2013 34.59 34.59 34.02 34.08 419,275 -0.51(-1.48%)
Dec 10, 2013 34.66 34.78 34.54 34.59 270,822 -0.08(-0.24%)
Dec 09, 2013 34.73 34.83 34.57 34.68 300,821 +0.01(+0.04%)
Dec 06, 2013 34.85 34.90 34.56 34.66 207,677 +0.11(+0.31%)
Dec 05, 2013 34.57 34.71 34.48 34.56 289,604 -0.12(-0.34%)
Dec 04, 2013 34.69 34.85 34.42 34.68 407,301 -0.08(-0.24%)
Dec 03, 2013 34.62 34.87 34.55 34.76 318,997 +0.05(+0.14%)
Dec 02, 2013 34.71 34.92 34.49 34.71 429,214 +0.29(+0.84%)
Nov 29, 2013 34.76 34.97 34.43 34.43 542,327 -0.28(-0.81%)
Nov 27, 2013 35.01 35.06 34.59 34.71 1,229,674 -0.27(-0.78%)
Nov 26, 2013 35.04 35.21 34.86 34.98 935,525 -0.08(-0.22%)
Nov 25, 2013 35.37 35.37 34.96 35.06 836,618 -0.36(-1.00%)
Nov 22, 2013 35.29 35.42 35.07 35.41 153,381 +0.19(+0.53%)
Nov 21, 2013 35.00 35.29 34.99 35.23 278,595 +0.33(+0.95%)
Nov 20, 2013 35.11 35.27 34.83 34.90 430,098 -0.13(-0.36%)
Nov 19, 2013 34.97 35.16 34.77 35.02 273,719 +0.01(+0.04%)
Nov 18, 2013 35.45 35.45 34.90 35.01 605,792 -0.28(-0.80%)
Nov 15, 2013 35.19 35.29 35.02 35.29 199,408 +0.23(+0.66%)
Nov 14, 2013 34.85 35.09 34.81 35.06 538,122 +0.26(+0.75%)
Nov 13, 2013 34.45 34.82 34.40 34.80 976,532 +0.24(+0.69%)
Nov 12, 2013 34.81 34.85 34.46 34.56 266,264 -0.34(-0.99%)
Nov 11, 2013 34.80 34.95 34.76 34.90 815,812 +0.10(+0.28%)
Nov 08, 2013 34.23 34.81 34.23 34.81 232,946 +0.53(+1.54%)
Nov 07, 2013 34.88 34.92 34.18 34.28 382,328 -0.49(-1.42%)
Nov 06, 2013 34.85 35.02 34.67 34.77 340,500 +0.15(+0.43%)
Nov 05, 2013 34.77 34.85 34.59 34.62 301,650 -0.26(-0.76%)
Nov 04, 2013 34.54 34.91 34.52 34.89 328,428 +0.47(+1.36%)
Nov 01, 2013 34.57 34.57 34.02 34.42 349,001 -0.13(-0.39%)
Oct 31, 2013 34.62 34.87 34.44 34.55 429,312 -0.06(-0.18%)
Oct 30, 2013 34.90 34.99 34.40 34.62 349,156 -0.21(-0.61%)
Oct 29, 2013 34.71 34.84 34.66 34.83 502,599 +0.24(+0.69%)
Oct 28, 2013 34.51 34.64 34.41 34.59 3,197,859 +0.04(+0.10%)
Oct 25, 2013 34.47 34.67 34.36 34.55 231,323 +0.13(+0.37%)
Oct 24, 2013 34.21 34.47 34.05 34.43 248,495 +0.21(+0.62%)
Oct 23, 2013 34.42 34.50 34.07 34.21 2,451,909 -0.50(-1.44%)
Oct 22, 2013 34.61 34.89 34.54 34.71 456,423 +0.23(+0.65%)
Oct 21, 2013 34.66 34.78 34.44 34.49 369,314 -0.15(-0.45%)
Oct 18, 2013 34.54 34.65 34.40 34.64 220,667 +0.34(+1.01%)
Oct 17, 2013 34.18 34.31 34.11 34.30 289,818 +0.08(+0.25%)
Oct 16, 2013 33.97 34.28 33.97 34.21 2,830,799 +0.46(+1.35%)
Oct 15, 2013 33.82 33.97 33.64 33.76 608,207 -0.12(-0.35%)
Oct 14, 2013 33.43 33.93 33.41 33.88 2,768,871 +0.20(+0.61%)
Oct 11, 2013 33.18 33.75 33.15 33.67 618,412 +0.37(+1.10%)
Oct 10, 2013 32.93 33.32 32.93 33.31 1,373,521 +0.59(+1.81%)
Oct 09, 2013 32.83 32.86 32.53 32.72 611,705 -0.15(-0.45%)
Oct 08, 2013 33.17 33.27 32.84 32.86 328,248 -0.33(-1.00%)
Oct 07, 2013 33.15 33.42 33.12 33.19 1,678,332 -0.25(-0.74%)
Oct 04, 2013 33.25 33.56 33.10 33.44 2,242,360 +0.30(+0.89%)
Oct 03, 2013 33.35 33.36 33.00 33.14 1,531,213 -0.31(-0.93%)
Oct 02, 2013 33.22 33.47 33.05 33.45 2,584,426 +0.08(+0.23%)
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.