US Energy Ishares ETF (NY: IYE )

28.66 USD -0.06 (-0.21%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2013 44.03 44.33 43.85 44.28 847,057 -0.05(-0.11%)
Feb 28, 2013 44.27 44.63 44.23 44.33 575,193 -0.01(-0.02%)
Feb 27, 2013 43.58 44.43 43.58 44.34 159,149 +0.69(+1.58%)
Feb 26, 2013 43.58 43.81 43.04 43.65 209,214 +0.40(+0.92%)
Feb 25, 2013 44.79 44.85 43.25 43.25 341,100 -1.18(-2.66%)
Feb 22, 2013 44.20 44.43 43.91 44.43 314,066 +0.42(+0.95%)
Feb 21, 2013 44.12 44.15 43.68 44.01 324,654 -0.28(-0.63%)
Feb 20, 2013 45.09 45.14 44.24 44.29 771,026 -0.85(-1.88%)
Feb 19, 2013 44.83 45.17 44.83 45.14 252,603 +0.48(+1.07%)
Feb 15, 2013 45.12 45.12 44.41 44.66 234,680 -0.48(-1.06%)
Feb 14, 2013 44.72 45.23 44.62 45.14 107,832 +0.32(+0.71%)
Feb 13, 2013 44.69 44.82 44.67 44.82 159,402 +0.17(+0.38%)
Feb 12, 2013 44.62 44.72 44.41 44.65 140,759 +0.10(+0.22%)
Feb 11, 2013 44.77 44.77 44.51 44.55 264,942 -0.27(-0.60%)
Feb 08, 2013 44.50 44.82 44.50 44.82 321,773 +0.37(+0.83%)
Feb 07, 2013 44.57 44.59 44.12 44.45 778,365 -0.10(-0.22%)
Feb 06, 2013 44.37 44.57 44.17 44.55 216,573 +0.34(+0.77%)
Feb 04, 2013 44.27 44.41 44.18 44.21 407,368 -0.46(-1.03%)
Feb 01, 2013 44.50 44.71 44.17 44.67 656,863 +0.41(+0.93%)
Jan 31, 2013 44.27 44.46 44.16 44.26 521,413 -0.13(-0.30%)
Jan 30, 2013 44.75 44.94 44.37 44.39 222,452 -0.31(-0.69%)
Jan 29, 2013 44.10 44.72 44.10 44.70 533,203 +0.69(+1.57%)
Jan 28, 2013 44.21 44.23 43.78 44.01 1,623,935 -0.13(-0.29%)
Jan 25, 2013 43.94 44.18 43.85 44.14 207,661 +0.40(+0.91%)
Jan 24, 2013 43.61 44.02 43.58 43.74 296,911 +0.17(+0.39%)
Jan 23, 2013 43.58 43.68 43.42 43.57 358,517 -0.14(-0.32%)
Jan 22, 2013 43.24 43.72 43.15 43.71 246,970 +0.38(+0.88%)
Jan 18, 2013 42.96 43.33 42.87 43.33 207,483 +0.37(+0.86%)
Jan 17, 2013 42.88 43.20 42.78 42.96 624,216 +0.31(+0.73%)
Jan 16, 2013 42.41 42.67 42.38 42.65 104,839 +0.11(+0.26%)
Jan 15, 2013 42.09 42.55 42.08 42.54 407,637 +0.22(+0.52%)
Jan 14, 2013 42.39 42.45 42.21 42.32 220,675 -0.06(-0.14%)
Jan 11, 2013 42.24 42.38 42.15 42.38 358,686 +0.13(+0.31%)
Jan 10, 2013 42.21 42.32 41.97 42.25 142,873 +0.37(+0.88%)
Jan 09, 2013 41.97 42.03 41.69 41.88 252,581 -0.01(-0.02%)
Jan 08, 2013 41.85 41.92 41.62 41.89 202,453 -0.07(-0.17%)
Jan 07, 2013 42.08 42.08 41.81 41.96 305,921 -0.30(-0.71%)
Jan 04, 2013 41.84 42.33 41.84 42.26 215,488 +0.44(+1.05%)
Jan 03, 2013 41.75 42.16 41.61 41.82 190,621 -0.03(-0.07%)
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.