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 (%)
May 31, 2013 32.51 32.57 31.96 31.98 626,736 -0.61(-1.88%)
May 30, 2013 32.58 32.77 32.43 32.59 440,375 -0.09(-0.28%)
May 29, 2013 32.55 32.78 32.45 32.68 845,063 -0.07(-0.21%)
May 28, 2013 32.82 33.00 32.60 32.75 327,823 +0.33(+1.03%)
May 24, 2013 32.33 32.42 32.14 32.42 240,213 -0.11(-0.34%)
May 23, 2013 32.13 32.58 32.09 32.53 653,397 -0.09(-0.28%)
May 22, 2013 33.02 33.24 32.43 32.62 1,013,118 -0.37(-1.12%)
May 21, 2013 33.02 33.24 32.89 32.99 391,181 -0.04(-0.13%)
May 20, 2013 32.55 33.09 32.55 33.03 572,062 +0.39(+1.20%)
May 17, 2013 32.23 32.64 32.22 32.64 646,753 +0.54(+1.70%)
May 16, 2013 32.14 32.33 32.03 32.09 463,941 -0.15(-0.45%)
May 15, 2013 32.23 32.34 32.00 32.24 318,244 +0.33(+1.05%)
May 13, 2013 31.82 31.93 31.74 31.91 338,235 -0.02(-0.07%)
May 10, 2013 31.89 31.96 31.67 31.93 420,595 -0.17(-0.54%)
May 09, 2013 32.13 32.23 31.93 32.10 360,180 -0.03(-0.09%)
May 08, 2013 32.03 32.17 31.94 32.13 247,990 +0.06(+0.17%)
May 07, 2013 31.98 32.15 31.85 32.07 574,273 +0.26(+0.81%)
May 06, 2013 31.71 31.95 31.66 31.82 380,868 +0.17(+0.55%)
May 03, 2013 31.35 31.70 31.06 31.64 263,665 +0.59(+1.89%)
May 02, 2013 30.84 31.13 30.70 31.06 324,414 +0.37(+1.21%)
May 01, 2013 30.89 30.96 30.66 30.69 408,377 -0.47(-1.52%)
Apr 30, 2013 31.09 31.16 30.80 31.16 479,688 +0.15(+0.47%)
Apr 29, 2013 30.89 31.15 30.77 31.01 404,741 +0.28(+0.91%)
Apr 26, 2013 30.71 30.78 30.55 30.73 354,836 -0.04(-0.14%)
Apr 25, 2013 30.86 31.10 30.65 30.78 1,187,875 -0.04(-0.14%)
Apr 24, 2013 30.52 30.94 30.52 30.82 813,578 +0.39(+1.28%)
Apr 23, 2013 30.18 30.44 30.04 30.43 1,965,286 +0.33(+1.11%)
Apr 22, 2013 29.86 30.16 29.65 30.09 1,347,608 +0.32(+1.08%)
Apr 19, 2013 29.90 30.01 29.58 29.77 1,797,900 +0.02(+0.07%)
Apr 18, 2013 29.62 29.92 29.35 29.75 468,491 +0.25(+0.85%)
Apr 17, 2013 29.93 29.93 29.28 29.50 621,846 -0.66(-2.18%)
Apr 16, 2013 30.06 30.18 29.74 30.16 528,126 +0.40(+1.34%)
Apr 15, 2013 30.71 30.71 29.76 29.76 1,946,811 -1.25(-4.03%)
Apr 12, 2013 31.29 31.35 30.83 31.01 624,679 -0.46(-1.46%)
Apr 11, 2013 31.40 31.56 31.24 31.47 291,997 +0.12(+0.38%)
Apr 10, 2013 31.24 31.43 31.19 31.35 352,562 +0.15(+0.49%)
Apr 09, 2013 30.96 31.28 30.85 31.20 488,224 +0.27(+0.88%)
Apr 08, 2013 30.77 30.94 30.67 30.92 238,959 +0.22(+0.73%)
Apr 05, 2013 30.33 30.74 30.25 30.70 313,679 +0.01(+0.02%)
Apr 04, 2013 30.71 30.85 30.50 30.69 168,426 -0.01(-0.05%)
Apr 03, 2013 31.30 31.30 30.64 30.71 400,854 -0.57(-1.81%)
Apr 02, 2013 31.50 31.52 31.18 31.27 477,046 -0.18(-0.58%)
Apr 01, 2013 31.52 31.59 31.25 31.45 432,546 -0.03(-0.11%)
Mar 28, 2013 31.59 31.69 31.47 31.49 257,844 -0.09(-0.29%)
Mar 27, 2013 31.33 31.63 31.25 31.58 567,659 +0.08(+0.24%)
Mar 26, 2013 31.26 31.52 31.26 31.50 236,948 +0.36(+1.14%)
Mar 25, 2013 31.40 31.52 31.03 31.15 518,155 -0.10(-0.33%)
Mar 22, 2013 31.08 31.31 31.08 31.25 297,028 +0.24(+0.78%)
Mar 21, 2013 31.02 31.25 30.99 31.01 395,807 -0.19(-0.62%)
Mar 20, 2013 31.18 31.28 31.01 31.20 312,817 +0.21(+0.67%)
Mar 19, 2013 31.35 31.37 30.76 30.99 402,287 -0.33(-1.04%)
Mar 18, 2013 31.21 31.52 31.19 31.32 476,265 -0.26(-0.81%)
Mar 15, 2013 31.60 31.72 31.48 31.58 425,014 -0.07(-0.22%)
Mar 14, 2013 31.26 31.66 31.25 31.65 683,222 +0.47(+1.49%)
Mar 13, 2013 31.21 31.28 31.12 31.18 468,622 -0.05(-0.16%)
Mar 12, 2013 31.21 31.40 31.16 31.23 217,448 +0.04(+0.13%)
Mar 11, 2013 31.15 31.24 30.95 31.19 273,889 +0.01(+0.02%)
Mar 08, 2013 31.15 31.23 31.00 31.18 323,645 +0.12(+0.38%)
Mar 07, 2013 30.97 31.08 30.86 31.06 545,979 +0.16(+0.52%)
Mar 06, 2013 30.96 31.04 30.81 30.90 714,826 +0.03(+0.09%)
Mar 05, 2013 30.83 30.98 30.76 30.87 258,662 +0.24(+0.77%)
Mar 04, 2013 30.71 30.73 30.37 30.64 1,643,037 -0.12(-0.41%)
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.