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 (%)
Sep 30, 2013 46.95 47.26 46.75 47.10 719,740 -0.33(-0.70%)
Sep 27, 2013 47.36 47.51 47.26 47.43 201,162 -0.17(-0.36%)
Sep 26, 2013 47.66 47.70 47.38 47.60 469,788 +0.07(+0.15%)
Sep 25, 2013 47.54 47.77 47.51 47.53 240,460 +0.02(+0.04%)
Sep 24, 2013 47.42 47.85 47.30 47.51 493,430 -0.14(-0.29%)
Sep 23, 2013 47.69 47.83 47.51 47.65 2,234,671 -0.22(-0.46%)
Sep 20, 2013 48.36 48.38 47.78 47.87 183,689 -0.37(-0.77%)
Sep 19, 2013 48.37 48.52 48.15 48.24 170,736 -0.11(-0.23%)
Sep 18, 2013 47.80 48.53 47.63 48.35 263,060 +0.53(+1.11%)
Sep 17, 2013 47.57 47.93 47.57 47.82 238,775 +0.25(+0.53%)
Sep 16, 2013 47.74 47.89 47.51 47.57 1,729,466 +0.01(+0.02%)
Sep 13, 2013 47.67 47.75 47.48 47.56 147,805 +0.01(+0.02%)
Sep 12, 2013 47.68 47.84 47.51 47.55 143,649 -0.28(-0.59%)
Sep 11, 2013 47.42 47.83 47.26 47.83 249,972 +0.39(+0.82%)
Sep 10, 2013 47.56 47.56 47.05 47.44 228,575 +0.03(+0.06%)
Sep 09, 2013 47.05 47.48 47.01 47.41 226,563 +0.50(+1.07%)
Sep 06, 2013 47.09 47.23 46.56 46.91 250,234 +0.03(+0.06%)
Sep 05, 2013 46.83 47.08 46.81 46.88 177,587 +0.14(+0.30%)
Sep 04, 2013 46.34 46.84 46.30 46.74 813,304 +0.32(+0.69%)
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.