US Energy Ishares ETF (NY: IYE )

49.37 +0.47 (+0.96%)
Streaming Delayed Price Updated: 3:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 34.62 34.87 34.44 34.55 429,312 -0.06(-0.18%)
Oct 30, 2013 34.90 34.99 34.40 34.62 349,156 -0.21(-0.61%)
Oct 29, 2013 34.71 34.84 34.66 34.83 502,599 +0.24(+0.69%)
Oct 28, 2013 34.51 34.64 34.41 34.59 3,197,859 +0.04(+0.10%)
Oct 25, 2013 34.47 34.67 34.36 34.55 231,323 +0.13(+0.37%)
Oct 24, 2013 34.21 34.47 34.05 34.43 248,495 +0.21(+0.62%)
Oct 23, 2013 34.42 34.50 34.07 34.21 2,451,909 -0.50(-1.44%)
Oct 22, 2013 34.61 34.89 34.54 34.71 456,423 +0.23(+0.65%)
Oct 21, 2013 34.66 34.78 34.44 34.49 369,314 -0.15(-0.45%)
Oct 18, 2013 34.54 34.65 34.40 34.64 220,667 +0.34(+1.01%)
Oct 17, 2013 34.18 34.31 34.11 34.30 289,818 +0.08(+0.25%)
Oct 16, 2013 33.97 34.28 33.97 34.21 2,830,799 +0.46(+1.35%)
Oct 15, 2013 33.82 33.97 33.64 33.76 608,207 -0.12(-0.35%)
Oct 14, 2013 33.43 33.93 33.41 33.88 2,768,871 +0.20(+0.61%)
Oct 11, 2013 33.18 33.75 33.15 33.67 618,412 +0.37(+1.10%)
Oct 10, 2013 32.93 33.32 32.93 33.31 1,373,521 +0.59(+1.81%)
Oct 09, 2013 32.83 32.86 32.53 32.72 611,705 -0.15(-0.45%)
Oct 08, 2013 33.17 33.27 32.84 32.86 328,248 -0.33(-1.00%)
Oct 07, 2013 33.15 33.42 33.12 33.19 1,678,332 -0.25(-0.74%)
Oct 04, 2013 33.25 33.56 33.10 33.44 2,242,360 +0.30(+0.89%)
Oct 03, 2013 33.35 33.36 33.00 33.14 1,531,213 -0.31(-0.93%)
Oct 02, 2013 33.22 33.47 33.05 33.45 2,584,426 +0.08(+0.23%)
Oct 01, 2013 33.03 33.45 33.03 33.38 5,187,320 +0.23(+0.70%)
Sep 30, 2013 33.04 33.26 32.90 33.14 1,022,791 -0.23(-0.70%)
Sep 27, 2013 33.33 33.43 33.26 33.38 285,862 -0.12(-0.36%)
Sep 26, 2013 33.54 33.56 33.34 33.50 667,595 +0.05(+0.15%)
Sep 25, 2013 33.45 33.62 33.43 33.45 341,707 +0.01(+0.04%)
Sep 24, 2013 33.37 33.67 33.29 33.43 701,191 +0.03(+0.10%)
Sep 23, 2013 33.43 33.53 33.30 33.40 3,187,978 -0.15(-0.46%)
Sep 20, 2013 33.90 33.91 33.49 33.56 262,050 -0.26(-0.77%)
Sep 19, 2013 33.91 34.01 33.75 33.81 243,571 -0.08(-0.23%)
Sep 18, 2013 33.51 34.02 33.39 33.89 375,281 +0.37(+1.11%)
Sep 17, 2013 33.34 33.60 33.34 33.52 340,636 +0.18(+0.53%)
Sep 16, 2013 33.46 33.57 33.30 33.34 2,467,254 +0.01(+0.02%)
Sep 13, 2013 33.42 33.47 33.28 33.34 210,858 +0.01(+0.02%)
Sep 12, 2013 33.42 33.53 33.30 33.33 204,929 -0.20(-0.59%)
Sep 11, 2013 33.24 33.53 33.13 33.53 356,609 +0.27(+0.82%)
Sep 10, 2013 33.34 33.34 32.98 33.25 326,084 +0.02(+0.06%)
Sep 09, 2013 32.98 33.28 32.95 33.23 323,214 +0.35(+1.07%)
Sep 06, 2013 33.01 33.11 32.64 32.88 356,983 +0.02(+0.06%)
Sep 05, 2013 32.83 33.00 32.81 32.86 253,345 +0.10(+0.30%)
Sep 04, 2013 32.48 32.83 32.45 32.76 1,160,258 +0.22(+0.69%)
Sep 03, 2013 32.74 32.75 32.39 32.54 1,788,071 +0.17(+0.52%)
Aug 30, 2013 32.50 32.54 32.29 32.37 1,208,042 -0.05(-0.15%)
Aug 29, 2013 32.70 32.70 32.36 32.42 620,579 -0.31(-0.94%)
Aug 28, 2013 32.24 32.85 32.24 32.73 1,255,265 +0.53(+1.65%)
Aug 27, 2013 32.15 32.43 32.15 32.20 518,127 -0.20(-0.61%)
Aug 26, 2013 32.55 32.67 32.34 32.39 1,689,473 -0.08(-0.24%)
Aug 23, 2013 32.31 32.50 32.14 32.47 503,120 +0.25(+0.76%)
Aug 22, 2013 31.89 32.37 31.86 32.22 202,303 +0.43(+1.34%)
Aug 21, 2013 31.90 32.08 31.77 31.80 339,312 -0.18(-0.55%)
Aug 20, 2013 31.83 32.15 31.78 31.97 278,039 +0.16(+0.51%)
Aug 19, 2013 32.24 32.25 31.79 31.81 239,394 -0.50(-1.54%)
Aug 16, 2013 32.38 32.43 32.20 32.31 300,714 -0.13(-0.39%)
Aug 15, 2013 32.39 32.55 32.30 32.43 286,723 -0.17(-0.52%)
Aug 14, 2013 32.75 32.80 32.58 32.60 320,067 -0.13(-0.39%)
Aug 13, 2013 32.70 32.82 32.55 32.73 210,899 +0.06(+0.17%)
Aug 12, 2013 32.72 32.81 32.59 32.67 272,242 -0.17(-0.51%)
Aug 09, 2013 32.95 33.00 32.69 32.84 174,862 -0.11(-0.32%)
Aug 08, 2013 32.95 33.02 32.67 32.95 207,420 +0.18(+0.56%)
Aug 07, 2013 32.80 32.90 32.66 32.76 214,148 -0.14(-0.43%)
Aug 06, 2013 33.03 33.16 32.81 32.90 239,417 -0.20(-0.61%)
Aug 05, 2013 33.09 33.12 32.95 33.11 211,604 -0.05(-0.15%)
Aug 02, 2013 33.19 33.23 32.99 33.16 319,692 -0.18(-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.