US Energy Ishares ETF (NY: IYE )

47.91 +0.18 (+0.38%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 35.66 35.89 35.89 35.89 271,245 +0.29(+0.82%)
Dec 30, 2013 35.88 35.94 35.58 35.60 370,337 -0.28(-0.77%)
Dec 27, 2013 35.79 35.90 35.69 35.87 223,718 +0.19(+0.54%)
Dec 26, 2013 35.48 35.72 35.45 35.68 275,525 +0.30(+0.84%)
Dec 24, 2013 35.18 35.43 35.18 35.38 222,124 +0.19(+0.55%)
Dec 23, 2013 35.31 35.43 35.16 35.19 417,162 +0.01(+0.03%)
Dec 20, 2013 35.12 35.26 35.06 35.18 282,501 +0.11(+0.30%)
Dec 19, 2013 34.91 35.10 34.83 35.08 437,054 +0.06(+0.16%)
Dec 18, 2013 34.55 35.04 34.26 35.02 633,442 +0.54(+1.56%)
Dec 17, 2013 34.65 34.68 34.35 34.48 555,677 -0.19(-0.55%)
Dec 16, 2013 34.52 34.81 34.45 34.67 815,756 +0.38(+1.09%)
Dec 13, 2013 34.37 34.40 34.20 34.30 786,407 -0.16(-0.47%)
Dec 12, 2013 34.30 34.62 34.24 34.46 331,332 +0.17(+0.50%)
Dec 11, 2013 34.81 34.81 34.23 34.29 416,709 -0.52(-1.49%)
Dec 10, 2013 34.87 35.00 34.75 34.81 269,164 -0.08(-0.24%)
Dec 09, 2013 34.94 35.04 34.78 34.89 298,981 +0.01(+0.04%)
Dec 06, 2013 35.06 35.11 34.77 34.88 206,406 +0.11(+0.31%)
Dec 05, 2013 34.78 34.92 34.69 34.77 287,832 -0.12(-0.34%)
Dec 04, 2013 34.91 35.06 34.63 34.89 404,809 -0.09(-0.24%)
Dec 03, 2013 34.84 35.08 34.76 34.98 317,045 +0.05(+0.14%)
Dec 02, 2013 34.92 35.14 34.70 34.93 426,587 +0.29(+0.84%)
Nov 29, 2013 34.98 35.19 34.64 34.64 539,009 -0.28(-0.81%)
Nov 27, 2013 35.22 35.27 34.80 34.92 1,222,149 -0.28(-0.78%)
Nov 26, 2013 35.26 35.43 35.08 35.20 929,800 -0.08(-0.22%)
Nov 25, 2013 35.59 35.59 35.18 35.27 831,498 -0.36(-1.00%)
Nov 22, 2013 35.51 35.64 35.28 35.63 152,443 +0.19(+0.53%)
Nov 21, 2013 35.21 35.51 35.20 35.44 276,890 +0.33(+0.95%)
Nov 20, 2013 35.32 35.49 35.04 35.11 427,466 -0.13(-0.36%)
Nov 19, 2013 35.19 35.38 34.98 35.24 272,044 +0.01(+0.04%)
Nov 18, 2013 35.66 35.66 35.11 35.22 602,085 -0.28(-0.80%)
Nov 15, 2013 35.40 35.51 35.24 35.51 198,188 +0.23(+0.66%)
Nov 14, 2013 35.07 35.30 35.02 35.27 534,829 +0.26(+0.75%)
Nov 13, 2013 34.66 35.03 34.61 35.01 970,557 +0.24(+0.69%)
Nov 12, 2013 35.02 35.07 34.67 34.77 264,635 -0.35(-0.99%)
Nov 11, 2013 35.01 35.16 34.97 35.12 810,820 +0.10(+0.28%)
Nov 08, 2013 34.44 35.02 34.44 35.02 231,521 +0.53(+1.54%)
Nov 07, 2013 35.10 35.14 34.39 34.49 379,988 -0.50(-1.42%)
Nov 06, 2013 35.06 35.23 34.88 34.98 338,417 +0.15(+0.43%)
Nov 05, 2013 34.98 35.06 34.81 34.84 299,804 -0.27(-0.76%)
Nov 04, 2013 34.75 35.13 34.73 35.10 326,419 +0.47(+1.36%)
Nov 01, 2013 34.78 34.79 34.23 34.63 346,865 -0.13(-0.39%)
Oct 31, 2013 34.84 35.08 34.65 34.76 426,685 -0.06(-0.18%)
Oct 30, 2013 35.11 35.20 34.62 34.83 347,019 -0.21(-0.61%)
Oct 29, 2013 34.93 35.05 34.88 35.04 499,523 +0.24(+0.69%)
Oct 28, 2013 34.72 34.86 34.62 34.80 3,178,291 +0.04(+0.10%)
Oct 25, 2013 34.69 34.88 34.57 34.76 229,908 +0.13(+0.37%)
Oct 24, 2013 34.42 34.69 34.26 34.64 246,975 +0.21(+0.62%)
Oct 23, 2013 34.63 34.71 34.28 34.42 2,436,905 -0.50(-1.44%)
Oct 22, 2013 34.82 35.10 34.76 34.93 453,630 +0.23(+0.65%)
Oct 21, 2013 34.88 35.00 34.65 34.70 367,054 -0.16(-0.45%)
Oct 18, 2013 34.75 34.86 34.62 34.86 219,316 +0.35(+1.01%)
Oct 17, 2013 34.39 34.52 34.32 34.51 288,045 +0.09(+0.25%)
Oct 16, 2013 34.18 34.50 34.18 34.42 2,813,477 +0.46(+1.35%)
Oct 15, 2013 34.03 34.18 33.85 33.96 604,486 -0.12(-0.35%)
Oct 14, 2013 33.63 34.13 33.62 34.08 2,751,927 +0.21(+0.61%)
Oct 11, 2013 33.38 33.96 33.36 33.88 614,628 +0.37(+1.10%)
Oct 10, 2013 33.13 33.53 33.13 33.51 1,365,117 +0.59(+1.81%)
Oct 09, 2013 33.04 33.07 32.73 32.92 607,961 -0.15(-0.45%)
Oct 08, 2013 33.38 33.48 33.04 33.07 326,239 -0.33(-1.00%)
Oct 07, 2013 33.36 33.62 33.32 33.40 1,668,062 -0.25(-0.74%)
Oct 04, 2013 33.45 33.77 33.30 33.65 2,228,638 +0.30(+0.89%)
Oct 03, 2013 33.55 33.57 33.20 33.35 1,521,843 -0.31(-0.93%)
Oct 02, 2013 33.43 33.68 33.26 33.66 2,568,611 +0.08(+0.23%)
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.