Skip to main content

US Energy Ishares ETF (NY: IYE )

46.21 -0.45 (-0.96%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 32.63 32.93 32.63 32.70 382,370 +0.11(+0.34%)
Jul 30, 2013 32.70 32.70 32.41 32.59 464,278 -0.04(-0.13%)
Jul 29, 2013 32.78 32.83 32.50 32.63 1,787,413 -0.29(-0.89%)
Jul 26, 2013 32.93 32.93 32.64 32.92 248,872 -0.09(-0.27%)
Jul 25, 2013 32.77 33.05 32.71 33.01 331,815 +0.17(+0.53%)
Jul 24, 2013 33.25 33.25 32.68 32.84 310,342 -0.36(-1.09%)
Jul 23, 2013 33.14 33.31 33.14 33.20 425,350 +0.07(+0.21%)
Jul 22, 2013 33.21 33.27 33.11 33.13 2,029,436 -0.10(-0.31%)
Jul 19, 2013 32.91 33.23 32.84 33.23 369,859 +0.45(+1.38%)
Jul 18, 2013 32.52 32.86 32.52 32.78 350,695 +0.35(+1.07%)
Jul 17, 2013 32.40 32.54 32.35 32.43 331,229 +0.14(+0.43%)
Jul 16, 2013 32.50 32.57 32.09 32.29 322,181 -0.17(-0.54%)
Jul 15, 2013 32.49 32.56 32.42 32.47 2,706,764 -0.03(-0.11%)
Jul 12, 2013 32.35 32.52 32.28 32.50 277,340 +0.09(+0.28%)
Jul 11, 2013 32.45 32.52 32.19 32.41 589,112 +0.30(+0.93%)
Jul 10, 2013 32.31 32.37 32.04 32.11 446,406 -0.20(-0.60%)
Jul 09, 2013 32.10 32.31 32.06 32.31 531,200 +0.37(+1.16%)
Jul 08, 2013 31.91 32.12 31.89 31.94 1,111,213 +0.20(+0.61%)
Jul 05, 2013 31.55 31.76 31.33 31.74 263,692 +0.36(+1.15%)
Jul 03, 2013 31.31 31.41 31.12 31.38 322,524 +0.01(+0.02%)
Jul 02, 2013 31.32 31.60 31.21 31.37 507,952 +0.08(+0.27%)
Jul 01, 2013 31.25 31.55 31.19 31.29 7,071,916 +0.27(+0.88%)
Jun 28, 2013 31.07 31.28 30.95 31.02 711,873 -0.13(-0.42%)
Jun 27, 2013 31.24 31.41 31.14 31.15 362,368 +0.05(+0.16%)
Jun 26, 2013 31.11 31.17 30.83 31.10 316,877 +0.23(+0.74%)
Jun 25, 2013 30.83 30.98 30.63 30.87 514,106 +0.38(+1.25%)
Jun 24, 2013 30.67 30.83 30.17 30.49 794,559 -0.51(-1.65%)
Jun 21, 2013 31.17 31.20 30.63 31.01 530,951 +0.12(+0.38%)
Jun 20, 2013 31.44 31.45 30.83 30.89 972,326 -0.92(-2.88%)
Jun 19, 2013 32.14 32.25 31.80 31.80 477,887 -0.31(-0.97%)
Jun 18, 2013 31.89 32.20 31.89 32.12 388,735 +0.19(+0.61%)
Jun 17, 2013 31.71 32.01 31.70 31.92 367,134 +0.40(+1.28%)
Jun 14, 2013 31.77 31.84 31.45 31.52 211,401 -0.28(-0.89%)
Jun 13, 2013 31.26 31.85 31.23 31.80 244,314 +0.53(+1.71%)
Jun 12, 2013 31.78 31.86 31.20 31.27 402,269 -0.28(-0.88%)
Jun 11, 2013 31.67 31.83 31.53 31.55 243,693 -0.46(-1.43%)
Jun 10, 2013 32.19 32.21 31.89 32.00 554,433 -0.08(-0.24%)
Jun 07, 2013 31.87 32.12 31.75 32.08 235,222 +0.36(+1.14%)
Jun 06, 2013 31.44 31.72 31.25 31.72 413,120 +0.26(+0.82%)
Jun 05, 2013 31.75 31.85 31.46 31.46 500,157 -0.35(-1.11%)
Jun 04, 2013 31.92 32.07 31.61 31.82 459,582 -0.24(-0.76%)
Jun 03, 2013 31.88 32.06 31.74 32.06 643,101 +0.28(+0.89%)
May 31, 2013 32.30 32.37 31.76 31.78 630,701 -0.61(-1.88%)
May 30, 2013 32.37 32.57 32.23 32.39 443,162 -0.09(-0.28%)
May 29, 2013 32.34 32.57 32.25 32.48 850,410 -0.07(-0.21%)
May 28, 2013 32.61 32.79 32.39 32.55 329,897 +0.33(+1.03%)
May 24, 2013 32.12 32.21 31.93 32.21 241,733 -0.11(-0.34%)
May 23, 2013 31.93 32.37 31.89 32.32 657,531 -0.09(-0.28%)
May 22, 2013 32.82 33.03 32.23 32.41 1,019,529 -0.37(-1.12%)
May 21, 2013 32.81 33.03 32.68 32.78 393,656 -0.04(-0.13%)
May 20, 2013 32.34 32.88 32.34 32.82 575,681 +0.39(+1.20%)
May 17, 2013 32.03 32.43 32.02 32.43 650,845 +0.54(+1.70%)
May 16, 2013 31.94 32.12 31.83 31.89 466,876 -0.15(-0.45%)
May 15, 2013 32.03 32.14 31.80 32.04 320,258 +0.33(+1.05%)
May 13, 2013 31.62 31.73 31.54 31.71 340,375 -0.02(-0.07%)
May 10, 2013 31.69 31.76 31.47 31.73 423,256 -0.17(-0.54%)
May 09, 2013 31.93 32.03 31.73 31.90 362,458 -0.03(-0.09%)
May 08, 2013 31.82 31.97 31.74 31.93 249,559 +0.06(+0.17%)
May 07, 2013 31.78 31.95 31.65 31.87 577,907 +0.26(+0.81%)
May 06, 2013 31.51 31.75 31.46 31.62 383,278 +0.17(+0.55%)
May 03, 2013 31.15 31.50 30.86 31.44 265,333 +0.58(+1.89%)
May 02, 2013 30.65 30.93 30.51 30.86 326,467 +0.37(+1.21%)
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.