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 (%)
Aug 30, 2013 46.36 46.42 46.06 46.18 846,799 -0.07(-0.15%)
Aug 29, 2013 46.65 46.65 46.16 46.25 435,006 -0.44(-0.94%)
Aug 28, 2013 46.00 46.86 46.00 46.69 879,901 +0.76(+1.65%)
Aug 27, 2013 45.87 46.27 45.87 45.93 363,191 -0.28(-0.61%)
Aug 26, 2013 46.44 46.60 46.14 46.21 1,184,267 -0.11(-0.24%)
Aug 23, 2013 46.10 46.37 45.85 46.32 352,671 +0.35(+0.76%)
Aug 22, 2013 45.49 46.18 45.46 45.97 141,808 +0.61(+1.34%)
Aug 21, 2013 45.51 45.76 45.33 45.36 237,847 -0.25(-0.55%)
Aug 20, 2013 45.41 45.86 45.34 45.61 194,897 +0.23(+0.51%)
Aug 19, 2013 46.00 46.01 45.35 45.38 167,808 -0.71(-1.54%)
Aug 16, 2013 46.19 46.26 45.93 46.09 210,791 -0.18(-0.39%)
Aug 15, 2013 46.21 46.44 46.08 46.27 200,984 -0.24(-0.52%)
Aug 14, 2013 46.72 46.80 46.47 46.51 224,357 -0.18(-0.39%)
Aug 13, 2013 46.65 46.82 46.44 46.69 147,834 +0.08(+0.17%)
Aug 12, 2013 46.68 46.80 46.50 46.61 190,833 -0.24(-0.51%)
Aug 09, 2013 47.01 47.08 46.63 46.85 122,573 -0.15(-0.32%)
Aug 08, 2013 47.01 47.10 46.61 47.00 145,395 +0.26(+0.56%)
Aug 07, 2013 46.79 46.94 46.60 46.74 150,111 -0.20(-0.43%)
Aug 06, 2013 47.12 47.31 46.80 46.94 167,824 -0.29(-0.61%)
Aug 05, 2013 47.20 47.25 47.00 47.23 148,328 -0.07(-0.15%)
Aug 02, 2013 47.35 47.40 47.06 47.30 224,094 -0.26(-0.55%)
Aug 01, 2013 47.16 47.58 47.14 47.56 261,958 +0.62(+1.32%)
Jul 31, 2013 46.85 47.27 46.85 46.94 266,345 +0.16(+0.34%)
Jul 30, 2013 46.94 46.95 46.53 46.78 323,399 -0.06(-0.13%)
Jul 29, 2013 47.06 47.13 46.66 46.84 1,245,044 -0.42(-0.89%)
Jul 26, 2013 47.28 47.28 46.86 47.26 173,355 -0.13(-0.27%)
Jul 25, 2013 47.04 47.45 46.96 47.39 231,130 +0.25(+0.53%)
Jul 24, 2013 47.74 47.74 46.91 47.14 216,173 -0.52(-1.09%)
Jul 23, 2013 47.58 47.82 47.57 47.66 296,283 +0.10(+0.21%)
Jul 22, 2013 47.67 47.77 47.53 47.56 1,413,628 -0.15(-0.31%)
Jul 19, 2013 47.25 47.71 47.14 47.71 257,630 +0.65(+1.38%)
Jul 18, 2013 46.69 47.17 46.69 47.06 244,281 +0.50(+1.07%)
Jul 17, 2013 46.52 46.72 46.44 46.56 230,722 +0.20(+0.43%)
Jul 16, 2013 46.66 46.76 46.07 46.36 224,419 -0.25(-0.54%)
Jul 15, 2013 46.65 46.75 46.54 46.61 1,885,429 -0.05(-0.11%)
Jul 12, 2013 46.44 46.69 46.34 46.66 193,185 +0.13(+0.28%)
Jul 11, 2013 46.58 46.69 46.21 46.53 410,353 +0.43(+0.93%)
Jul 10, 2013 46.38 46.48 46.00 46.10 310,950 -0.28(-0.60%)
Jul 09, 2013 46.09 46.38 46.03 46.38 370,014 +0.53(+1.16%)
Jul 08, 2013 45.81 46.11 45.78 45.85 774,029 +0.28(+0.61%)
Jul 05, 2013 45.30 45.59 44.98 45.57 183,678 +0.52(+1.15%)
Jul 03, 2013 44.95 45.10 44.68 45.05 224,658 +0.01(+0.02%)
Jul 02, 2013 44.96 45.36 44.81 45.04 353,820 +0.12(+0.27%)
Jul 01, 2013 44.87 45.30 44.77 44.92 4,926,027 +0.39(+0.88%)
Jun 28, 2013 44.61 44.91 44.43 44.53 495,864 -0.19(-0.42%)
Jun 27, 2013 44.85 45.10 44.71 44.72 252,412 +0.07(+0.16%)
Jun 26, 2013 44.66 44.75 44.26 44.65 220,725 +0.12(+0.27%)
Jun 25, 2013 44.47 44.68 44.18 44.53 356,446 +0.55(+1.25%)
Jun 24, 2013 44.23 44.46 43.51 43.98 550,893 -0.74(-1.65%)
Jun 21, 2013 44.95 45.00 44.17 44.72 368,125 +0.17(+0.38%)
Jun 20, 2013 45.35 45.36 44.46 44.55 674,144 -1.32(-2.88%)
Jun 19, 2013 46.35 46.51 45.87 45.87 331,334 -0.45(-0.97%)
Jun 18, 2013 46.00 46.44 46.00 46.32 269,522 +0.28(+0.61%)
Jun 17, 2013 45.73 46.17 45.72 46.04 254,546 +0.58(+1.28%)
Jun 14, 2013 45.82 45.92 45.36 45.46 146,571 -0.41(-0.89%)
Jun 13, 2013 45.08 45.93 45.05 45.87 169,391 +0.77(+1.71%)
Jun 12, 2013 45.83 45.95 45.00 45.10 278,906 -0.40(-0.88%)
Jun 11, 2013 45.68 45.91 45.47 45.50 168,960 -0.66(-1.43%)
Jun 10, 2013 46.43 46.46 46.00 46.16 384,406 -0.11(-0.24%)
Jun 07, 2013 45.97 46.33 45.79 46.27 163,087 +0.52(+1.14%)
Jun 06, 2013 45.35 45.75 45.07 45.75 286,429 +0.37(+0.82%)
Jun 05, 2013 45.79 45.94 45.38 45.38 346,775 -0.51(-1.11%)
Jun 04, 2013 46.04 46.26 45.59 45.89 318,643 -0.35(-0.76%)
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.