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 (%)
Apr 30, 2013 32.83 32.90 32.52 32.90 454,298 +0.15(+0.47%)
Apr 29, 2013 32.61 32.89 32.49 32.75 383,317 +0.29(+0.91%)
Apr 26, 2013 32.43 32.50 32.25 32.45 336,055 -0.04(-0.14%)
Apr 25, 2013 32.58 32.84 32.36 32.50 1,125,001 -0.04(-0.14%)
Apr 24, 2013 32.22 32.66 32.22 32.54 770,515 +0.41(+1.28%)
Apr 23, 2013 31.87 32.14 31.72 32.13 1,861,262 +0.35(+1.11%)
Apr 22, 2013 31.53 31.85 31.30 31.77 1,276,278 +0.34(+1.08%)
Apr 19, 2013 31.57 31.69 31.23 31.44 1,702,736 +0.02(+0.07%)
Apr 18, 2013 31.27 31.59 30.99 31.41 443,694 +0.27(+0.85%)
Apr 17, 2013 31.61 31.61 30.91 31.15 588,931 -0.69(-2.17%)
Apr 16, 2013 31.74 31.86 31.41 31.84 500,172 +0.42(+1.34%)
Apr 15, 2013 32.42 32.42 31.42 31.42 1,843,766 -1.32(-4.03%)
Apr 12, 2013 33.04 33.10 32.55 32.74 591,615 -0.49(-1.46%)
Apr 11, 2013 33.15 33.33 32.99 33.23 276,542 +0.13(+0.38%)
Apr 10, 2013 32.98 33.19 32.93 33.10 333,901 +0.16(+0.49%)
Apr 09, 2013 32.69 33.03 32.58 32.94 462,382 +0.29(+0.88%)
Apr 08, 2013 32.49 32.67 32.39 32.65 226,310 +0.24(+0.73%)
Apr 05, 2013 32.02 32.46 31.94 32.42 297,076 +0.01(+0.02%)
Apr 04, 2013 32.42 32.57 32.20 32.41 159,511 -0.01(-0.05%)
Apr 03, 2013 33.05 33.05 32.35 32.42 379,636 -0.60(-1.81%)
Apr 02, 2013 33.26 33.28 32.92 33.02 451,796 -0.19(-0.58%)
Apr 01, 2013 33.28 33.35 33.00 33.21 409,651 -0.04(-0.11%)
Mar 28, 2013 33.36 33.46 33.23 33.25 244,197 -0.10(-0.29%)
Mar 27, 2013 33.08 33.40 33.00 33.34 537,612 +0.08(+0.24%)
Mar 26, 2013 33.01 33.28 33.01 33.26 224,406 +0.38(+1.14%)
Mar 25, 2013 33.15 33.28 32.76 32.89 490,728 -0.11(-0.33%)
Mar 22, 2013 32.82 33.06 32.82 33.00 281,306 +0.26(+0.78%)
Mar 21, 2013 32.75 33.00 32.72 32.74 374,856 -0.21(-0.62%)
Mar 20, 2013 32.92 33.03 32.74 32.94 296,259 +0.22(+0.67%)
Mar 19, 2013 33.11 33.12 32.48 32.72 380,993 -0.34(-1.04%)
Mar 18, 2013 32.95 33.28 32.93 33.07 451,055 -0.27(-0.81%)
Mar 15, 2013 33.36 33.49 33.24 33.34 402,518 -0.07(-0.22%)
Mar 14, 2013 33.01 33.43 33.00 33.41 647,058 +0.49(+1.49%)
Mar 13, 2013 32.95 33.03 32.86 32.92 443,817 -0.05(-0.16%)
Mar 12, 2013 32.96 33.15 32.90 32.97 205,939 +0.04(+0.13%)
Mar 11, 2013 32.89 32.99 32.67 32.93 259,392 +0.01(+0.02%)
Mar 08, 2013 32.89 32.97 32.73 32.92 306,514 +0.12(+0.38%)
Mar 07, 2013 32.70 32.82 32.59 32.80 517,080 +0.17(+0.52%)
Mar 06, 2013 32.70 32.78 32.53 32.63 676,990 +0.03(+0.09%)
Mar 05, 2013 32.55 32.72 32.48 32.60 244,971 +0.25(+0.77%)
Mar 04, 2013 32.43 32.45 32.07 32.35 1,556,069 -0.13(-0.41%)
Mar 01, 2013 32.30 32.52 32.17 32.48 1,154,695 -0.04(-0.11%)
Feb 28, 2013 32.48 32.74 32.45 32.52 784,094 -0.01(-0.02%)
Feb 27, 2013 31.97 32.59 31.97 32.53 216,949 +0.51(+1.58%)
Feb 26, 2013 31.97 32.14 31.57 32.02 285,197 +0.29(+0.92%)
Feb 25, 2013 32.86 32.90 31.73 31.73 464,982 -0.87(-2.66%)
Feb 22, 2013 32.42 32.59 32.21 32.59 428,129 +0.31(+0.95%)
Feb 21, 2013 32.37 32.39 32.04 32.28 442,563 -0.21(-0.63%)
Feb 20, 2013 33.08 33.11 32.45 32.49 1,051,050 -0.62(-1.88%)
Feb 19, 2013 32.89 33.14 32.89 33.11 344,344 +0.35(+1.07%)
Feb 15, 2013 33.10 33.10 32.58 32.76 319,912 -0.35(-1.06%)
Feb 14, 2013 32.81 33.18 32.73 33.11 146,994 +0.23(+0.71%)
Feb 13, 2013 32.78 32.88 32.77 32.88 217,294 +0.12(+0.38%)
Feb 12, 2013 32.73 32.81 32.58 32.75 191,880 +0.07(+0.22%)
Feb 11, 2013 32.84 32.84 32.65 32.68 361,164 -0.20(-0.60%)
Feb 08, 2013 32.64 32.88 32.64 32.88 438,635 +0.27(+0.83%)
Feb 07, 2013 32.70 32.71 32.37 32.61 1,061,055 -0.07(-0.22%)
Feb 06, 2013 32.55 32.70 32.40 32.68 295,228 +0.25(+0.77%)
Feb 04, 2013 32.48 32.58 32.41 32.43 555,317 -0.34(-1.03%)
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.