Skip to main content

US Energy Ishares ETF (NY: IYE )

47.14 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 37.42 37.66 37.66 37.66 258,469 +0.31(+0.82%)
Dec 30, 2013 37.65 37.71 37.33 37.36 352,894 -0.29(-0.77%)
Dec 27, 2013 37.56 37.68 37.45 37.65 213,181 +0.20(+0.54%)
Dec 26, 2013 37.24 37.49 37.20 37.45 262,547 +0.31(+0.84%)
Dec 24, 2013 36.92 37.18 36.92 37.13 211,662 +0.20(+0.55%)
Dec 23, 2013 37.05 37.18 36.90 36.93 397,513 +0.01(+0.03%)
Dec 20, 2013 36.85 37.00 36.80 36.92 269,195 +0.11(+0.30%)
Dec 19, 2013 36.64 36.83 36.55 36.81 416,469 +0.06(+0.16%)
Dec 18, 2013 36.25 36.77 35.96 36.75 603,606 +0.56(+1.56%)
Dec 17, 2013 36.36 36.39 36.04 36.19 529,504 -0.20(-0.55%)
Dec 16, 2013 36.22 36.53 36.15 36.39 777,333 +0.39(+1.09%)
Dec 13, 2013 36.07 36.11 35.89 35.99 749,367 -0.17(-0.47%)
Dec 12, 2013 35.99 36.33 35.93 36.16 315,726 +0.18(+0.50%)
Dec 11, 2013 36.53 36.53 35.92 35.99 397,082 -0.54(-1.48%)
Dec 10, 2013 36.59 36.73 36.47 36.53 256,486 -0.09(-0.24%)
Dec 09, 2013 36.67 36.77 36.50 36.62 284,898 +0.01(+0.04%)
Dec 06, 2013 36.80 36.85 36.49 36.60 196,684 +0.11(+0.31%)
Dec 05, 2013 36.50 36.65 36.41 36.49 274,274 -0.13(-0.34%)
Dec 04, 2013 36.63 36.80 36.34 36.62 385,742 -0.09(-0.24%)
Dec 03, 2013 36.56 36.82 36.48 36.71 302,112 +0.05(+0.14%)
Dec 02, 2013 36.65 36.88 36.41 36.65 406,495 +0.30(+0.84%)
Nov 29, 2013 36.71 36.93 36.35 36.35 513,621 -0.30(-0.81%)
Nov 27, 2013 36.97 37.02 36.52 36.65 1,164,584 -0.29(-0.78%)
Nov 26, 2013 37.00 37.18 36.81 36.94 886,006 -0.08(-0.22%)
Nov 25, 2013 37.34 37.34 36.91 37.02 792,334 -0.38(-1.00%)
Nov 22, 2013 37.26 37.40 37.03 37.39 145,262 +0.20(+0.53%)
Nov 21, 2013 36.95 37.26 36.94 37.20 263,848 +0.35(+0.95%)
Nov 20, 2013 37.07 37.24 36.77 36.85 407,332 -0.13(-0.36%)
Nov 19, 2013 36.93 37.13 36.71 36.98 259,231 +0.01(+0.04%)
Nov 18, 2013 37.43 37.43 36.85 36.97 573,726 -0.30(-0.80%)
Nov 15, 2013 37.15 37.26 36.98 37.26 188,853 +0.25(+0.66%)
Nov 14, 2013 36.80 37.05 36.75 37.02 509,638 +0.27(+0.75%)
Nov 13, 2013 36.37 36.77 36.32 36.74 924,842 +0.25(+0.69%)
Nov 12, 2013 36.75 36.80 36.39 36.49 252,170 -0.36(-0.99%)
Nov 11, 2013 36.74 36.90 36.70 36.85 772,630 +0.10(+0.28%)
Nov 08, 2013 36.14 36.75 36.14 36.75 220,616 +0.56(+1.54%)
Nov 07, 2013 36.83 36.88 36.09 36.19 362,090 -0.52(-1.42%)
Nov 06, 2013 36.80 36.97 36.61 36.71 322,477 +0.16(+0.43%)
Nov 05, 2013 36.71 36.80 36.53 36.56 285,683 -0.28(-0.76%)
Nov 04, 2013 36.47 36.86 36.45 36.84 311,044 +0.49(+1.36%)
Nov 01, 2013 36.50 36.51 35.92 36.34 330,528 -0.14(-0.39%)
Oct 31, 2013 36.56 36.82 36.36 36.48 406,588 -0.07(-0.18%)
Oct 30, 2013 36.85 36.94 36.33 36.55 330,674 -0.22(-0.61%)
Oct 29, 2013 36.65 36.79 36.60 36.77 475,995 +0.25(+0.69%)
Oct 28, 2013 36.44 36.58 36.33 36.52 3,028,590 +0.04(+0.10%)
Oct 25, 2013 36.40 36.61 36.28 36.48 219,079 +0.13(+0.37%)
Oct 24, 2013 36.13 36.40 35.96 36.35 235,342 +0.22(+0.62%)
Oct 23, 2013 36.34 36.43 35.98 36.13 2,322,124 -0.53(-1.44%)
Oct 22, 2013 36.54 36.84 36.48 36.65 432,263 +0.24(+0.65%)
Oct 21, 2013 36.60 36.73 36.36 36.42 349,765 -0.16(-0.45%)
Oct 18, 2013 36.47 36.59 36.33 36.58 208,986 +0.36(+1.01%)
Oct 17, 2013 36.09 36.23 36.02 36.22 274,478 +0.09(+0.25%)
Oct 16, 2013 35.87 36.20 35.87 36.13 2,680,959 +0.48(+1.35%)
Oct 15, 2013 35.71 35.87 35.52 35.64 576,014 -0.13(-0.35%)
Oct 14, 2013 35.29 35.82 35.28 35.77 2,622,309 +0.22(+0.61%)
Oct 11, 2013 35.03 35.64 35.01 35.55 585,678 +0.39(+1.10%)
Oct 10, 2013 34.77 35.18 34.77 35.17 1,300,818 +0.62(+1.81%)
Oct 09, 2013 34.67 34.70 34.34 34.54 579,326 -0.16(-0.45%)
Oct 08, 2013 35.03 35.13 34.68 34.70 310,873 -0.35(-1.00%)
Oct 07, 2013 35.00 35.29 34.97 35.05 1,589,495 -0.26(-0.74%)
Oct 04, 2013 35.11 35.44 34.94 35.31 2,123,667 +0.31(+0.89%)
Oct 03, 2013 35.21 35.23 34.84 35.00 1,450,163 -0.33(-0.93%)
Oct 02, 2013 35.08 35.35 34.90 35.32 2,447,627 +0.08(+0.23%)
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.