US Energy Ishares ETF (NY: IYE )

28.15 USD +0.09 (+0.32%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 46.59 46.68 45.81 45.83 437,285 -0.88(-1.88%)
May 30, 2013 46.69 46.97 46.48 46.71 307,258 -0.13(-0.28%)
May 29, 2013 46.65 46.98 46.51 46.84 589,616 -0.10(-0.21%)
May 28, 2013 47.04 47.30 46.72 46.94 228,728 +0.48(+1.03%)
May 24, 2013 46.33 46.46 46.06 46.46 167,601 -0.16(-0.34%)
May 23, 2013 46.05 46.69 45.99 46.62 455,887 -0.13(-0.28%)
May 22, 2013 47.33 47.64 46.48 46.75 706,871 -0.53(-1.12%)
May 21, 2013 47.32 47.63 47.14 47.28 272,934 -0.06(-0.13%)
May 20, 2013 46.65 47.42 46.65 47.34 399,138 +0.56(+1.20%)
May 17, 2013 46.20 46.78 46.18 46.78 451,251 +0.78(+1.70%)
May 16, 2013 46.07 46.33 45.91 46.00 323,700 -0.21(-0.45%)
May 15, 2013 46.20 46.35 45.87 46.21 222,045 +0.48(+1.05%)
May 13, 2013 45.60 45.76 45.49 45.73 235,993 -0.03(-0.07%)
May 10, 2013 45.71 45.80 45.39 45.76 293,457 -0.25(-0.54%)
May 09, 2013 46.05 46.20 45.76 46.01 251,304 -0.04(-0.09%)
May 08, 2013 45.90 46.11 45.78 46.05 173,027 +0.08(+0.17%)
May 07, 2013 45.83 46.08 45.65 45.97 400,681 +0.37(+0.81%)
May 06, 2013 45.45 45.80 45.37 45.60 265,739 +0.25(+0.55%)
May 03, 2013 44.93 45.43 44.51 45.35 183,964 +0.84(+1.89%)
May 02, 2013 44.20 44.61 44.00 44.51 226,350 +0.53(+1.21%)
May 01, 2013 44.28 44.38 43.94 43.98 284,932 -0.68(-1.52%)
Apr 30, 2013 44.56 44.66 44.14 44.66 334,687 +0.21(+0.47%)
Apr 29, 2013 44.27 44.64 44.10 44.45 282,395 +0.40(+0.91%)
Apr 26, 2013 44.02 44.11 43.78 44.05 247,576 -0.06(-0.14%)
Apr 25, 2013 44.23 44.58 43.93 44.11 828,802 -0.06(-0.14%)
Apr 24, 2013 43.74 44.34 43.74 44.17 567,648 +0.56(+1.28%)
Apr 23, 2013 43.26 43.63 43.05 43.61 1,371,215 +0.48(+1.11%)
Apr 22, 2013 42.80 43.23 42.49 43.13 940,250 +0.46(+1.08%)
Apr 19, 2013 42.85 43.01 42.39 42.67 1,254,427 +0.03(+0.07%)
Apr 18, 2013 42.45 42.88 42.06 42.64 326,875 +0.36(+0.85%)
Apr 17, 2013 42.90 42.90 41.96 42.28 433,873 -0.94(-2.17%)
Apr 16, 2013 43.08 43.25 42.63 43.22 368,483 +0.57(+1.34%)
Apr 15, 2013 44.01 44.01 42.65 42.65 1,358,325 -1.79(-4.03%)
Apr 12, 2013 44.85 44.94 44.18 44.44 435,850 -0.66(-1.46%)
Apr 11, 2013 45.00 45.24 44.78 45.10 203,732 +0.17(+0.38%)
Apr 10, 2013 44.77 45.05 44.70 44.93 245,989 +0.22(+0.49%)
Apr 09, 2013 44.37 44.83 44.22 44.71 340,643 +0.39(+0.88%)
Apr 08, 2013 44.10 44.34 43.96 44.32 166,726 +0.32(+0.73%)
Apr 05, 2013 43.47 44.06 43.35 44.00 218,860 +0.01(+0.02%)
Apr 04, 2013 44.01 44.21 43.71 43.99 117,514 -0.02(-0.05%)
Apr 03, 2013 44.86 44.86 43.91 44.01 279,683 -0.81(-1.81%)
Apr 02, 2013 45.15 45.18 44.69 44.82 332,844 -0.26(-0.58%)
Apr 01, 2013 45.17 45.27 44.79 45.08 301,795 -0.05(-0.11%)
Mar 28, 2013 45.28 45.42 45.11 45.13 179,903 -0.13(-0.29%)
Mar 27, 2013 44.90 45.33 44.79 45.26 396,066 +0.11(+0.24%)
Mar 26, 2013 44.81 45.18 44.81 45.15 165,323 +0.51(+1.14%)
Mar 25, 2013 45.00 45.18 44.47 44.64 361,526 -0.34(-0.76%)
Mar 22, 2013 44.74 45.07 44.74 44.98 206,360 +0.35(+0.78%)
Mar 21, 2013 44.65 44.98 44.61 44.63 274,986 -0.28(-0.62%)
Mar 20, 2013 44.88 45.02 44.64 44.91 217,329 +0.30(+0.67%)
Mar 19, 2013 45.13 45.15 44.27 44.61 279,488 -0.47(-1.04%)
Mar 18, 2013 44.92 45.37 44.89 45.08 330,884 -0.37(-0.81%)
Mar 15, 2013 45.48 45.66 45.31 45.45 295,278 -0.10(-0.22%)
Mar 14, 2013 45.00 45.57 44.98 45.55 474,667 +0.67(+1.49%)
Mar 13, 2013 44.92 45.02 44.79 44.88 325,574 -0.07(-0.16%)
Mar 12, 2013 44.93 45.19 44.85 44.95 151,072 +0.06(+0.13%)
Mar 11, 2013 44.84 44.97 44.54 44.89 190,284 +0.01(+0.02%)
Mar 08, 2013 44.84 44.95 44.62 44.88 224,852 +0.17(+0.38%)
Mar 07, 2013 44.58 44.74 44.42 44.71 379,318 +0.23(+0.52%)
Mar 06, 2013 44.57 44.68 44.34 44.48 496,624 +0.04(+0.09%)
Mar 05, 2013 44.37 44.60 44.27 44.44 179,705 +0.34(+0.77%)
Mar 04, 2013 44.21 44.23 43.72 44.10 1,141,496 -0.18(-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.