US Energy Ishares ETF (NY: IYE )

28.63 USD +0.93 (+3.36%)
Official Closing Price Updated: 8:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 49.40 49.70 48.92 48.92 381,637 -0.40(-0.81%)
Nov 27, 2013 49.75 49.82 49.15 49.32 865,324 -0.39(-0.78%)
Nov 26, 2013 49.80 50.04 49.54 49.71 658,331 -0.11(-0.22%)
Nov 25, 2013 50.26 50.26 49.68 49.82 588,730 -0.51(-1.00%)
Nov 22, 2013 50.15 50.34 49.83 50.33 107,935 +0.27(+0.53%)
Nov 21, 2013 49.73 50.15 49.72 50.06 196,048 +0.47(+0.95%)
Nov 20, 2013 49.89 50.12 49.49 49.59 302,661 -0.18(-0.36%)
Nov 19, 2013 49.70 49.97 49.41 49.77 192,617 +0.02(+0.04%)
Nov 18, 2013 50.37 50.37 49.59 49.75 426,297 -0.40(-0.80%)
Nov 15, 2013 50.00 50.15 49.77 50.15 140,324 +0.33(+0.66%)
Nov 14, 2013 49.53 49.86 49.46 49.82 378,678 +0.37(+0.75%)
Nov 13, 2013 48.95 49.48 48.88 49.45 687,188 +0.34(+0.69%)
Nov 12, 2013 49.46 49.53 48.97 49.11 187,371 -0.49(-0.99%)
Nov 11, 2013 49.45 49.66 49.39 49.60 574,089 +0.14(+0.28%)
Nov 08, 2013 48.64 49.46 48.64 49.46 163,925 +0.75(+1.54%)
Nov 07, 2013 49.57 49.63 48.57 48.71 269,045 -0.70(-1.42%)
Nov 06, 2013 49.52 49.76 49.27 49.41 239,611 +0.21(+0.43%)
Nov 05, 2013 49.41 49.52 49.16 49.20 212,272 -0.38(-0.76%)
Nov 04, 2013 49.08 49.61 49.05 49.58 231,116 +0.67(+1.36%)
Nov 01, 2013 49.12 49.13 48.35 48.91 245,593 -0.19(-0.39%)
Oct 31, 2013 49.20 49.55 48.94 49.10 302,108 -0.09(-0.18%)
Oct 30, 2013 49.59 49.72 48.89 49.19 245,702 -0.30(-0.61%)
Oct 29, 2013 49.33 49.51 49.26 49.49 353,680 +0.34(+0.69%)
Oct 28, 2013 49.04 49.23 48.90 49.15 2,250,340 +0.05(+0.10%)
Oct 25, 2013 48.99 49.27 48.83 49.10 162,783 +0.18(+0.37%)
Oct 24, 2013 48.62 48.99 48.39 48.92 174,867 +0.30(+0.62%)
Oct 23, 2013 48.91 49.03 48.42 48.62 1,725,413 -0.71(-1.44%)
Oct 22, 2013 49.18 49.58 49.09 49.33 321,186 +0.32(+0.65%)
Oct 21, 2013 49.26 49.43 48.94 49.01 259,887 -0.22(-0.45%)
Oct 18, 2013 49.08 49.24 48.89 49.23 155,284 +0.49(+1.01%)
Oct 17, 2013 48.57 48.76 48.47 48.74 203,946 +0.12(+0.25%)
Oct 16, 2013 48.27 48.72 48.27 48.62 1,992,039 +0.65(+1.36%)
Oct 15, 2013 48.06 48.27 47.81 47.97 427,997 -0.17(-0.35%)
Oct 14, 2013 47.50 48.21 47.48 48.14 1,948,460 +0.29(+0.61%)
Oct 11, 2013 47.15 47.96 47.11 47.85 435,178 +0.52(+1.10%)
Oct 10, 2013 46.79 47.35 46.79 47.33 966,550 +0.84(+1.81%)
Oct 09, 2013 46.66 46.70 46.22 46.49 430,458 -0.21(-0.45%)
Oct 08, 2013 47.14 47.28 46.67 46.70 230,989 -0.47(-1.00%)
Oct 07, 2013 47.11 47.49 47.06 47.17 1,181,046 -0.35(-0.74%)
Oct 04, 2013 47.25 47.69 47.03 47.52 1,577,953 +0.42(+0.89%)
Oct 03, 2013 47.39 47.41 46.89 47.10 1,077,518 -0.44(-0.93%)
Oct 02, 2013 47.21 47.57 46.97 47.54 1,818,666 +0.11(+0.23%)
Oct 01, 2013 46.94 47.53 46.94 47.43 3,650,327 +0.33(+0.70%)
Sep 30, 2013 46.95 47.26 46.75 47.10 719,740 -0.33(-0.70%)
Sep 27, 2013 47.36 47.51 47.26 47.43 201,162 -0.17(-0.36%)
Sep 26, 2013 47.66 47.70 47.38 47.60 469,788 +0.07(+0.15%)
Sep 25, 2013 47.54 47.77 47.51 47.53 240,460 +0.02(+0.04%)
Sep 24, 2013 47.42 47.85 47.30 47.51 493,430 -0.14(-0.29%)
Sep 23, 2013 47.69 47.83 47.51 47.65 2,234,671 -0.22(-0.46%)
Sep 20, 2013 48.36 48.38 47.78 47.87 183,689 -0.37(-0.77%)
Sep 19, 2013 48.37 48.52 48.15 48.24 170,736 -0.11(-0.23%)
Sep 18, 2013 47.80 48.53 47.63 48.35 263,060 +0.53(+1.11%)
Sep 17, 2013 47.57 47.93 47.57 47.82 238,775 +0.25(+0.53%)
Sep 16, 2013 47.74 47.89 47.51 47.57 1,729,466 +0.01(+0.02%)
Sep 13, 2013 47.67 47.75 47.48 47.56 147,805 +0.01(+0.02%)
Sep 12, 2013 47.68 47.84 47.51 47.55 143,649 -0.28(-0.59%)
Sep 11, 2013 47.42 47.83 47.26 47.83 249,972 +0.39(+0.82%)
Sep 10, 2013 47.56 47.56 47.05 47.44 228,575 +0.03(+0.06%)
Sep 09, 2013 47.05 47.48 47.01 47.41 226,563 +0.50(+1.07%)
Sep 06, 2013 47.09 47.23 46.56 46.91 250,234 +0.03(+0.06%)
Sep 05, 2013 46.83 47.08 46.81 46.88 177,587 +0.14(+0.30%)
Sep 04, 2013 46.34 46.84 46.30 46.74 813,304 +0.32(+0.69%)
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.