US Energy Ishares ETF (NY: IYE )

48.58 -0.20 (-0.41%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 36.56 36.82 36.36 36.48 406,588 -0.07(-0.18%)
Oct 30, 2013 36.85 36.94 36.33 36.55 330,674 -0.22(-0.61%)
Oct 29, 2013 36.65 36.79 36.60 36.77 475,995 +0.25(+0.69%)
Oct 28, 2013 36.44 36.58 36.33 36.52 3,028,590 +0.04(+0.10%)
Oct 25, 2013 36.40 36.61 36.28 36.48 219,079 +0.13(+0.37%)
Oct 24, 2013 36.13 36.40 35.96 36.35 235,342 +0.22(+0.62%)
Oct 23, 2013 36.34 36.43 35.98 36.13 2,322,124 -0.53(-1.44%)
Oct 22, 2013 36.54 36.84 36.48 36.65 432,263 +0.24(+0.65%)
Oct 21, 2013 36.60 36.73 36.36 36.42 349,765 -0.16(-0.45%)
Oct 18, 2013 36.47 36.59 36.33 36.58 208,986 +0.36(+1.01%)
Oct 17, 2013 36.09 36.23 36.02 36.22 274,478 +0.09(+0.25%)
Oct 16, 2013 35.87 36.20 35.87 36.13 2,680,959 +0.48(+1.35%)
Oct 15, 2013 35.71 35.87 35.52 35.64 576,014 -0.13(-0.35%)
Oct 14, 2013 35.29 35.82 35.28 35.77 2,622,309 +0.22(+0.61%)
Oct 11, 2013 35.03 35.64 35.01 35.55 585,678 +0.39(+1.10%)
Oct 10, 2013 34.77 35.18 34.77 35.17 1,300,818 +0.62(+1.81%)
Oct 09, 2013 34.67 34.70 34.34 34.54 579,326 -0.16(-0.45%)
Oct 08, 2013 35.03 35.13 34.68 34.70 310,873 -0.35(-1.00%)
Oct 07, 2013 35.00 35.29 34.97 35.05 1,589,495 -0.26(-0.74%)
Oct 04, 2013 35.11 35.44 34.94 35.31 2,123,667 +0.31(+0.89%)
Oct 03, 2013 35.21 35.23 34.84 35.00 1,450,163 -0.33(-0.93%)
Oct 02, 2013 35.08 35.35 34.90 35.32 2,447,627 +0.08(+0.23%)
Oct 01, 2013 34.88 35.32 34.88 35.24 4,912,744 +0.25(+0.70%)
Sep 30, 2013 34.89 35.12 34.74 35.00 968,652 -0.25(-0.70%)
Sep 27, 2013 35.19 35.30 35.12 35.24 270,731 -0.13(-0.36%)
Sep 26, 2013 35.41 35.44 35.20 35.37 632,257 +0.05(+0.15%)
Sep 25, 2013 35.32 35.49 35.30 35.32 323,619 +0.01(+0.04%)
Sep 24, 2013 35.23 35.55 35.15 35.30 664,076 +0.03(+0.10%)
Sep 23, 2013 35.30 35.40 35.16 35.27 3,019,232 -0.16(-0.46%)
Sep 20, 2013 35.79 35.81 35.36 35.43 248,179 -0.27(-0.77%)
Sep 19, 2013 35.80 35.91 35.64 35.70 230,678 -0.08(-0.23%)
Sep 18, 2013 35.38 35.92 35.25 35.79 355,416 +0.39(+1.11%)
Sep 17, 2013 35.21 35.48 35.21 35.39 322,605 +0.19(+0.53%)
Sep 16, 2013 35.33 35.45 35.16 35.21 2,336,657 +0.01(+0.02%)
Sep 13, 2013 35.28 35.34 35.14 35.20 199,697 +0.01(+0.02%)
Sep 12, 2013 35.29 35.41 35.16 35.19 194,082 -0.21(-0.59%)
Sep 11, 2013 35.10 35.40 34.98 35.40 337,733 +0.29(+0.82%)
Sep 10, 2013 35.20 35.20 34.82 35.11 308,824 +0.02(+0.06%)
Sep 09, 2013 34.82 35.14 34.79 35.09 306,106 +0.37(+1.07%)
Sep 06, 2013 34.85 34.96 34.46 34.72 338,087 +0.02(+0.06%)
Sep 05, 2013 34.66 34.85 34.65 34.70 239,935 +0.10(+0.30%)
Sep 04, 2013 34.30 34.67 34.27 34.59 1,098,843 +0.24(+0.69%)
Sep 03, 2013 34.57 34.58 34.20 34.36 1,693,425 +0.18(+0.52%)
Aug 30, 2013 34.31 34.36 34.09 34.18 1,144,098 -0.05(-0.15%)
Aug 29, 2013 34.53 34.53 34.17 34.23 587,730 -0.33(-0.94%)
Aug 28, 2013 34.05 34.68 34.05 34.56 1,188,821 +0.56(+1.65%)
Aug 27, 2013 33.95 34.25 33.95 33.99 490,702 -0.21(-0.61%)
Aug 26, 2013 34.37 34.49 34.15 34.20 1,600,046 -0.08(-0.24%)
Aug 23, 2013 34.12 34.32 33.94 34.28 476,488 +0.26(+0.76%)
Aug 22, 2013 33.67 34.18 33.64 34.02 191,594 +0.45(+1.34%)
Aug 21, 2013 33.68 33.87 33.55 33.57 321,351 -0.19(-0.55%)
Aug 20, 2013 33.61 33.94 33.56 33.76 263,322 +0.17(+0.51%)
Aug 19, 2013 34.05 34.05 33.57 33.59 226,723 -0.53(-1.54%)
Aug 16, 2013 34.19 34.24 33.99 34.11 284,796 -0.13(-0.39%)
Aug 15, 2013 34.20 34.37 34.11 34.25 271,546 -0.18(-0.52%)
Aug 14, 2013 34.58 34.64 34.40 34.42 303,125 -0.13(-0.39%)
Aug 13, 2013 34.53 34.65 34.37 34.56 199,736 +0.06(+0.17%)
Aug 12, 2013 34.55 34.64 34.42 34.50 257,831 -0.18(-0.51%)
Aug 09, 2013 34.79 34.85 34.51 34.68 165,606 -0.11(-0.32%)
Aug 08, 2013 34.79 34.86 34.50 34.79 196,441 +0.19(+0.56%)
Aug 07, 2013 34.63 34.74 34.49 34.59 202,812 -0.15(-0.43%)
Aug 06, 2013 34.88 35.02 34.64 34.74 226,744 -0.21(-0.61%)
Aug 05, 2013 34.93 34.97 34.79 34.96 200,403 -0.05(-0.15%)
Aug 02, 2013 35.05 35.08 34.83 35.01 302,770 -0.19(-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.