Skip to main content

US Energy Ishares ETF (NY: IYE )

48.26 -1.21 (-2.45%)
Streaming Delayed Price Updated: 10:11 AM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 33.02 33.24 32.88 32.96 669,954 -0.14(-0.42%)
Jun 27, 2013 33.20 33.38 33.09 33.10 341,030 +0.05(+0.16%)
Jun 26, 2013 33.05 33.12 32.76 33.05 298,218 +0.24(+0.74%)
Jun 25, 2013 32.76 32.92 32.55 32.81 483,833 +0.41(+1.25%)
Jun 24, 2013 32.58 32.75 32.05 32.40 747,772 -0.55(-1.65%)
Jun 21, 2013 33.12 33.15 32.54 32.95 499,686 +0.13(+0.38%)
Jun 20, 2013 33.41 33.42 32.75 32.82 915,071 -0.97(-2.88%)
Jun 19, 2013 34.15 34.26 33.79 33.79 449,746 -0.33(-0.97%)
Jun 18, 2013 33.89 34.21 33.89 34.12 365,844 +0.21(+0.61%)
Jun 17, 2013 33.69 34.01 33.68 33.92 345,516 +0.43(+1.28%)
Jun 14, 2013 33.76 33.83 33.42 33.49 198,952 -0.30(-0.89%)
Jun 13, 2013 33.21 33.84 33.19 33.79 229,928 +0.57(+1.71%)
Jun 12, 2013 33.76 33.85 33.15 33.23 378,582 -0.29(-0.88%)
Jun 11, 2013 33.65 33.82 33.50 33.52 229,343 -0.49(-1.43%)
Jun 10, 2013 34.21 34.23 33.89 34.01 521,785 -0.08(-0.24%)
Jun 07, 2013 33.87 34.13 33.73 34.09 221,371 +0.38(+1.14%)
Jun 06, 2013 33.41 33.70 33.20 33.70 388,793 +0.27(+0.82%)
Jun 05, 2013 33.73 33.84 33.43 33.43 470,706 -0.38(-1.11%)
Jun 04, 2013 33.92 34.08 33.59 33.81 432,520 -0.26(-0.76%)
Jun 03, 2013 33.87 34.07 33.73 34.07 605,232 +0.30(+0.89%)
May 31, 2013 34.32 34.39 33.75 33.76 593,562 -0.65(-1.88%)
May 30, 2013 34.40 34.60 34.24 34.41 417,066 -0.10(-0.28%)
May 29, 2013 34.37 34.61 34.26 34.51 800,334 -0.07(-0.21%)
May 28, 2013 34.65 34.85 34.42 34.58 310,471 +0.35(+1.03%)
May 24, 2013 34.13 34.23 33.93 34.23 227,498 -0.12(-0.34%)
May 23, 2013 33.93 34.40 33.88 34.35 618,812 -0.10(-0.28%)
May 22, 2013 34.87 35.10 34.24 34.44 959,494 -0.39(-1.12%)
May 21, 2013 34.86 35.09 34.73 34.83 370,475 -0.04(-0.13%)
May 20, 2013 34.37 34.94 34.37 34.88 541,782 +0.41(+1.20%)
May 17, 2013 34.04 34.46 34.02 34.46 612,520 +0.57(+1.70%)
May 16, 2013 33.94 34.13 33.82 33.89 439,384 -0.15(-0.45%)
May 15, 2013 34.04 34.15 33.79 34.04 301,399 +0.35(+1.05%)
May 13, 2013 33.59 33.71 33.51 33.69 320,332 -0.02(-0.07%)
May 10, 2013 33.68 33.74 33.44 33.71 398,333 -0.18(-0.54%)
May 09, 2013 33.93 34.03 33.71 33.90 341,115 -0.03(-0.09%)
May 08, 2013 33.82 33.97 33.73 33.93 234,863 +0.06(+0.17%)
May 07, 2013 33.76 33.95 33.63 33.87 543,877 +0.27(+0.81%)
May 06, 2013 33.48 33.74 33.42 33.59 360,709 +0.18(+0.55%)
May 03, 2013 33.10 33.47 32.79 33.41 249,709 +0.62(+1.89%)
May 02, 2013 32.56 32.86 32.42 32.79 307,243 +0.39(+1.21%)
May 01, 2013 32.62 32.70 32.37 32.40 386,761 -0.50(-1.52%)
Apr 30, 2013 32.83 32.90 32.52 32.90 454,298 +0.15(+0.47%)
Apr 29, 2013 32.61 32.89 32.49 32.75 383,317 +0.29(+0.91%)
Apr 26, 2013 32.43 32.50 32.25 32.45 336,055 -0.04(-0.14%)
Apr 25, 2013 32.58 32.84 32.36 32.50 1,125,001 -0.04(-0.14%)
Apr 24, 2013 32.22 32.66 32.22 32.54 770,515 +0.41(+1.28%)
Apr 23, 2013 31.87 32.14 31.72 32.13 1,861,262 +0.35(+1.11%)
Apr 22, 2013 31.53 31.85 31.30 31.77 1,276,278 +0.34(+1.08%)
Apr 19, 2013 31.57 31.69 31.23 31.44 1,702,736 +0.02(+0.07%)
Apr 18, 2013 31.27 31.59 30.99 31.41 443,694 +0.27(+0.85%)
Apr 17, 2013 31.61 31.61 30.91 31.15 588,931 -0.69(-2.17%)
Apr 16, 2013 31.74 31.86 31.41 31.84 500,172 +0.42(+1.34%)
Apr 15, 2013 32.42 32.42 31.42 31.42 1,843,766 -1.32(-4.03%)
Apr 12, 2013 33.04 33.10 32.55 32.74 591,615 -0.49(-1.46%)
Apr 11, 2013 33.15 33.33 32.99 33.23 276,542 +0.13(+0.38%)
Apr 10, 2013 32.98 33.19 32.93 33.10 333,901 +0.16(+0.49%)
Apr 09, 2013 32.69 33.03 32.58 32.94 462,382 +0.29(+0.88%)
Apr 08, 2013 32.49 32.67 32.39 32.65 226,310 +0.24(+0.73%)
Apr 05, 2013 32.02 32.46 31.94 32.42 297,076 +0.01(+0.02%)
Apr 04, 2013 32.42 32.57 32.20 32.41 159,511 -0.01(-0.05%)
Apr 03, 2013 33.05 33.05 32.35 32.42 379,636 -0.60(-1.81%)
Apr 02, 2013 33.26 33.28 32.92 33.02 451,796 -0.19(-0.58%)
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.