US Energy Ishares ETF (NY: IYE )

45.42 -0.29 (-0.63%)
Official Closing Price Updated: 8:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 34.31 34.36 34.09 34.18 1,144,098 -0.05(-0.15%)
Aug 29, 2013 34.53 34.53 34.17 34.23 587,730 -0.33(-0.94%)
Aug 28, 2013 34.05 34.68 34.05 34.56 1,188,821 +0.56(+1.65%)
Aug 27, 2013 33.95 34.25 33.95 33.99 490,702 -0.21(-0.61%)
Aug 26, 2013 34.37 34.49 34.15 34.20 1,600,046 -0.08(-0.24%)
Aug 23, 2013 34.12 34.32 33.94 34.28 476,488 +0.26(+0.76%)
Aug 22, 2013 33.67 34.18 33.64 34.02 191,594 +0.45(+1.34%)
Aug 21, 2013 33.68 33.87 33.55 33.57 321,351 -0.19(-0.55%)
Aug 20, 2013 33.61 33.94 33.56 33.76 263,322 +0.17(+0.51%)
Aug 19, 2013 34.05 34.05 33.57 33.59 226,723 -0.53(-1.54%)
Aug 16, 2013 34.19 34.24 33.99 34.11 284,796 -0.13(-0.39%)
Aug 15, 2013 34.20 34.37 34.11 34.25 271,546 -0.18(-0.52%)
Aug 14, 2013 34.58 34.64 34.40 34.42 303,125 -0.13(-0.39%)
Aug 13, 2013 34.53 34.65 34.37 34.56 199,736 +0.06(+0.17%)
Aug 12, 2013 34.55 34.64 34.42 34.50 257,831 -0.18(-0.51%)
Aug 09, 2013 34.79 34.85 34.51 34.68 165,606 -0.11(-0.32%)
Aug 08, 2013 34.79 34.86 34.50 34.79 196,441 +0.19(+0.56%)
Aug 07, 2013 34.63 34.74 34.49 34.59 202,812 -0.15(-0.43%)
Aug 06, 2013 34.88 35.02 34.64 34.74 226,744 -0.21(-0.61%)
Aug 05, 2013 34.93 34.97 34.79 34.96 200,403 -0.05(-0.15%)
Aug 02, 2013 35.05 35.08 34.83 35.01 302,770 -0.19(-0.55%)
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.