US Energy Ishares ETF (NY: IYE )

49.40 +0.50 (+1.02%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 32.50 32.54 32.29 32.37 1,208,040 -0.05(-0.15%)
Aug 29, 2013 32.70 32.70 32.36 32.42 620,578 -0.31(-0.94%)
Aug 28, 2013 32.24 32.85 32.24 32.73 1,255,263 +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 1,689,471 -0.08(-0.24%)
Aug 23, 2013 32.31 32.50 32.14 32.47 503,119 +0.25(+0.76%)
Aug 22, 2013 31.89 32.37 31.86 32.22 202,302 +0.43(+1.34%)
Aug 21, 2013 31.90 32.08 31.77 31.80 339,311 -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 32.31 300,713 -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 32.60 320,066 -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 32.60 32.67 272,241 -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 32.76 214,147 -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 33.16 319,691 -0.18(-0.55%)
Aug 01, 2013 33.06 33.35 33.04 33.34 373,708 +0.43(+1.32%)
Jul 31, 2013 32.84 33.13 32.84 32.90 379,966 +0.11(+0.34%)
Jul 30, 2013 32.90 32.91 32.62 32.79 461,359 -0.04(-0.13%)
Jul 29, 2013 32.99 33.04 32.71 32.83 1,776,175 -0.29(-0.89%)
Jul 26, 2013 33.14 33.14 32.85 33.13 247,307 -0.09(-0.27%)
Jul 25, 2013 32.97 33.26 32.92 33.22 329,729 +0.18(+0.53%)
Jul 24, 2013 33.46 33.46 32.88 33.04 308,391 -0.36(-1.09%)
Jul 23, 2013 33.35 33.52 33.35 33.41 422,676 +0.07(+0.21%)
Jul 22, 2013 33.42 33.49 33.32 33.34 2,016,677 -0.11(-0.31%)
Jul 19, 2013 33.12 33.44 33.04 33.44 367,534 +0.46(+1.38%)
Jul 18, 2013 32.73 33.06 32.73 32.99 348,490 +0.35(+1.07%)
Jul 17, 2013 32.61 32.75 32.55 32.64 329,147 +0.14(+0.43%)
Jul 16, 2013 32.71 32.78 32.29 32.50 320,155 -0.18(-0.54%)
Jul 15, 2013 32.70 32.77 32.62 32.67 2,689,746 -0.04(-0.11%)
Jul 12, 2013 32.55 32.73 32.48 32.71 275,597 +0.09(+0.28%)
Jul 11, 2013 32.65 32.73 32.39 32.62 585,408 +0.30(+0.93%)
Jul 10, 2013 32.51 32.58 32.24 32.31 443,600 -0.20(-0.60%)
Jul 09, 2013 32.31 32.51 32.27 32.51 527,860 +0.37(+1.16%)
Jul 08, 2013 32.11 32.32 32.09 32.14 1,104,227 +0.20(+0.61%)
Jul 05, 2013 31.75 31.96 31.53 31.94 262,034 +0.36(+1.15%)
Jul 03, 2013 31.51 31.61 31.32 31.58 320,496 +0.01(+0.02%)
Jul 02, 2013 31.52 31.80 31.41 31.57 504,758 +0.08(+0.27%)
Jul 01, 2013 31.45 31.75 31.38 31.49 7,027,453 +0.27(+0.88%)
Jun 28, 2013 31.27 31.48 31.14 31.21 707,397 -0.13(-0.42%)
Jun 27, 2013 31.44 31.61 31.34 31.35 360,090 +0.05(+0.16%)
Jun 26, 2013 31.31 31.37 31.02 31.30 314,885 +0.23(+0.74%)
Jun 25, 2013 31.03 31.17 30.83 31.07 510,874 +0.38(+1.25%)
Jun 24, 2013 30.86 31.02 30.36 30.69 789,564 -0.52(-1.65%)
Jun 21, 2013 31.36 31.40 30.82 31.20 527,613 +0.12(+0.38%)
Jun 20, 2013 31.64 31.65 31.02 31.08 966,213 -0.92(-2.88%)
Jun 19, 2013 32.34 32.45 32.00 32.00 474,882 -0.31(-0.97%)
Jun 18, 2013 32.09 32.40 32.09 32.32 386,290 +0.20(+0.61%)
Jun 17, 2013 31.91 32.21 31.90 32.12 364,826 +0.40(+1.28%)
Jun 14, 2013 31.97 32.04 31.65 31.72 210,072 -0.29(-0.89%)
Jun 13, 2013 31.45 32.05 31.43 32.00 242,778 +0.54(+1.71%)
Jun 12, 2013 31.98 32.06 31.40 31.47 399,740 -0.28(-0.88%)
Jun 11, 2013 31.87 32.03 31.73 31.75 242,160 -0.46(-1.43%)
Jun 10, 2013 32.40 32.42 32.09 32.21 550,947 -0.08(-0.24%)
Jun 07, 2013 32.07 32.33 31.95 32.28 233,743 +0.36(+1.14%)
Jun 06, 2013 31.64 31.92 31.45 31.92 410,522 +0.26(+0.82%)
Jun 05, 2013 31.95 32.05 31.66 31.66 497,013 -0.36(-1.11%)
Jun 04, 2013 32.12 32.28 31.81 32.02 456,693 -0.24(-0.76%)
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.