US Energy Ishares ETF (NY: IYE )

47.08 +0.69 (+1.49%)
Streaming Delayed Price Updated: 11:06 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 30.89 30.96 30.60 30.96 482,741 +0.15(+0.47%)
Apr 29, 2013 30.69 30.95 30.57 30.82 407,317 +0.28(+0.91%)
Apr 26, 2013 30.52 30.58 30.35 30.54 357,095 -0.04(-0.14%)
Apr 25, 2013 30.66 30.91 30.46 30.58 1,195,436 -0.04(-0.14%)
Apr 24, 2013 30.33 30.74 30.33 30.62 818,756 +0.39(+1.28%)
Apr 23, 2013 29.99 30.25 29.85 30.23 1,977,794 +0.33(+1.11%)
Apr 22, 2013 29.67 29.97 29.46 29.90 1,356,185 +0.32(+1.08%)
Apr 19, 2013 29.71 29.82 29.39 29.58 1,809,343 +0.02(+0.07%)
Apr 18, 2013 29.43 29.73 29.16 29.56 471,473 +0.25(+0.85%)
Apr 17, 2013 29.74 29.74 29.09 29.31 625,803 -0.65(-2.17%)
Apr 16, 2013 29.87 29.99 29.56 29.96 531,487 +0.40(+1.34%)
Apr 15, 2013 30.51 30.51 29.57 29.57 1,959,202 -1.24(-4.03%)
Apr 12, 2013 31.09 31.15 30.63 30.81 628,655 -0.46(-1.46%)
Apr 11, 2013 31.20 31.37 31.05 31.27 293,856 +0.12(+0.38%)
Apr 10, 2013 31.04 31.23 30.99 31.15 354,806 +0.15(+0.49%)
Apr 09, 2013 30.76 31.08 30.66 31.00 491,332 +0.27(+0.88%)
Apr 08, 2013 30.57 30.74 30.48 30.73 240,480 +0.22(+0.73%)
Apr 05, 2013 30.14 30.55 30.05 30.51 315,676 +0.01(+0.02%)
Apr 04, 2013 30.51 30.65 30.30 30.50 169,498 -0.01(-0.05%)
Apr 03, 2013 31.10 31.10 30.44 30.51 403,405 -0.56(-1.81%)
Apr 02, 2013 31.30 31.32 30.98 31.07 480,083 -0.18(-0.58%)
Apr 01, 2013 31.32 31.39 31.05 31.25 435,299 -0.03(-0.11%)
Mar 28, 2013 31.39 31.49 31.27 31.29 259,486 -0.09(-0.29%)
Mar 27, 2013 31.13 31.43 31.05 31.38 571,272 +0.08(+0.24%)
Mar 26, 2013 31.07 31.32 31.07 31.30 238,456 +0.35(+1.14%)
Mar 25, 2013 31.20 31.32 30.83 30.95 521,453 -0.10(-0.33%)
Mar 22, 2013 30.89 31.11 30.89 31.05 298,916 +0.24(+0.78%)
Mar 21, 2013 30.82 31.05 30.80 30.81 398,322 -0.19(-0.62%)
Mar 20, 2013 30.98 31.08 30.81 31.00 314,804 +0.21(+0.67%)
Mar 19, 2013 31.16 31.17 30.56 30.80 404,843 -0.32(-1.04%)
Mar 18, 2013 31.01 31.32 30.99 31.12 479,291 -0.26(-0.81%)
Mar 15, 2013 31.40 31.52 31.28 31.38 427,715 -0.07(-0.22%)
Mar 14, 2013 31.07 31.46 31.05 31.45 687,563 +0.46(+1.49%)
Mar 13, 2013 31.01 31.08 30.92 30.98 471,599 -0.05(-0.16%)
Mar 12, 2013 31.02 31.20 30.96 31.03 218,830 +0.04(+0.13%)
Mar 11, 2013 30.96 31.04 30.75 30.99 275,629 +0.01(+0.02%)
Mar 08, 2013 30.96 31.03 30.80 30.98 325,702 +0.12(+0.38%)
Mar 07, 2013 30.78 30.89 30.67 30.87 549,448 +0.16(+0.52%)
Mar 06, 2013 30.77 30.85 30.61 30.71 719,368 +0.03(+0.09%)
Mar 05, 2013 30.63 30.79 30.56 30.68 260,305 +0.23(+0.77%)
Mar 04, 2013 30.52 30.53 30.18 30.44 1,653,476 -0.12(-0.41%)
Mar 01, 2013 30.40 30.60 30.27 30.57 1,226,976 -0.03(-0.11%)
Feb 28, 2013 30.56 30.81 30.53 30.60 833,177 -0.01(-0.02%)
Feb 27, 2013 30.09 30.67 30.09 30.61 230,530 +0.48(+1.58%)
Feb 26, 2013 30.09 30.24 29.71 30.13 303,050 +0.28(+0.93%)
Feb 25, 2013 30.92 30.96 29.86 29.86 494,089 -0.81(-2.66%)
Feb 22, 2013 30.51 30.67 30.31 30.67 454,930 +0.29(+0.95%)
Feb 21, 2013 30.46 30.48 30.16 30.38 470,267 -0.19(-0.63%)
Feb 20, 2013 31.13 31.16 30.54 30.58 1,116,844 -0.59(-1.88%)
Feb 19, 2013 30.95 31.18 30.95 31.16 365,899 +0.33(+1.07%)
Feb 15, 2013 31.15 31.15 30.66 30.83 339,938 -0.33(-1.06%)
Feb 14, 2013 30.87 31.23 30.80 31.16 156,196 +0.22(+0.71%)
Feb 13, 2013 30.85 30.94 30.84 30.94 230,896 +0.12(+0.38%)
Feb 12, 2013 30.80 30.87 30.66 30.82 203,891 +0.07(+0.22%)
Feb 11, 2013 30.91 30.91 30.73 30.76 383,773 -0.19(-0.60%)
Feb 08, 2013 30.72 30.94 30.72 30.94 466,093 +0.26(+0.83%)
Feb 07, 2013 30.77 30.78 30.46 30.69 1,127,475 -0.07(-0.22%)
Feb 06, 2013 30.63 30.77 30.49 30.76 313,709 +0.23(+0.77%)
Feb 04, 2013 30.56 30.66 30.50 30.52 590,079 -0.32(-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.