US Energy Ishares ETF (NY: IYE )

30.53 USD -1.28 (-4.02%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 44.61 44.91 44.43 44.53 495,864 -0.19(-0.42%)
Jun 27, 2013 44.85 45.10 44.71 44.72 252,412 +0.07(+0.16%)
Jun 26, 2013 44.66 44.75 44.26 44.65 220,725 +0.12(+0.27%)
Jun 25, 2013 44.47 44.68 44.18 44.53 356,446 +0.55(+1.25%)
Jun 24, 2013 44.23 44.46 43.51 43.98 550,893 -0.74(-1.65%)
Jun 21, 2013 44.95 45.00 44.17 44.72 368,125 +0.17(+0.38%)
Jun 20, 2013 45.35 45.36 44.46 44.55 674,144 -1.32(-2.88%)
Jun 19, 2013 46.35 46.51 45.87 45.87 331,334 -0.45(-0.97%)
Jun 18, 2013 46.00 46.44 46.00 46.32 269,522 +0.28(+0.61%)
Jun 17, 2013 45.73 46.17 45.72 46.04 254,546 +0.58(+1.28%)
Jun 14, 2013 45.82 45.92 45.36 45.46 146,571 -0.41(-0.89%)
Jun 13, 2013 45.08 45.93 45.05 45.87 169,391 +0.77(+1.71%)
Jun 12, 2013 45.83 45.95 45.00 45.10 278,906 -0.40(-0.88%)
Jun 11, 2013 45.68 45.91 45.47 45.50 168,960 -0.66(-1.43%)
Jun 10, 2013 46.43 46.46 46.00 46.16 384,406 -0.11(-0.24%)
Jun 07, 2013 45.97 46.33 45.79 46.27 163,087 +0.52(+1.14%)
Jun 06, 2013 45.35 45.75 45.07 45.75 286,429 +0.37(+0.82%)
Jun 05, 2013 45.79 45.94 45.38 45.38 346,775 -0.51(-1.11%)
Jun 04, 2013 46.04 46.26 45.59 45.89 318,643 -0.35(-0.76%)
Jun 03, 2013 45.98 46.24 45.78 46.24 445,882 +0.41(+0.89%)
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%)
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.