Skip to main content

US Energy Ishares ETF (NY: IYE )

48.58 -0.20 (-0.41%)
Official Closing Price Updated: 6:30 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.