US Energy Ishares ETF (NY: IYE )

20.66 USD -0.27 (-1.29%)
Streaming Delayed Price Updated: 12:46 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 41.17 41.35 40.59 41.15 7,421,983 -0.05(-0.12%)
Oct 26, 2012 41.11 41.20 41.20 41.20 193,100 +0.04(+0.10%)
Oct 25, 2012 41.18 41.23 40.71 41.16 160,165 +0.35(+0.86%)
Oct 24, 2012 41.30 41.36 40.74 40.81 143,817 -0.30(-0.73%)
Oct 23, 2012 41.39 41.40 40.82 41.11 126,833 -1.23(-2.91%)
Oct 19, 2012 42.96 42.99 42.17 42.34 114,176 -0.64(-1.49%)
Oct 18, 2012 42.71 43.06 42.71 42.98 227,939 +0.05(+0.12%)
Oct 17, 2012 42.48 42.96 42.47 42.93 280,606 +0.51(+1.20%)
Oct 16, 2012 41.98 42.48 41.98 42.42 216,304 +0.63(+1.51%)
Oct 15, 2012 41.53 41.84 41.22 41.79 468,884 +0.19(+0.46%)
Oct 12, 2012 41.80 41.86 41.33 41.60 140,195 -0.20(-0.48%)
Oct 11, 2012 41.89 42.12 41.80 41.80 128,573 +0.31(+0.75%)
Oct 10, 2012 42.05 42.07 41.42 41.49 180,190 -0.76(-1.80%)
Oct 09, 2012 42.25 42.62 42.22 42.25 125,324 +0.02(+0.05%)
Oct 08, 2012 41.97 42.28 41.90 42.23 112,285 +0.08(+0.19%)
Oct 05, 2012 42.47 42.53 42.03 42.15 111,045 -0.10(-0.24%)
Oct 04, 2012 42.00 42.33 41.98 42.25 95,632 +0.41(+0.98%)
Oct 03, 2012 42.32 42.32 41.65 41.84 108,322 -0.52(-1.23%)
Oct 02, 2012 42.55 42.57 42.15 42.36 251,079 -0.02(-0.05%)
Oct 01, 2012 42.42 42.74 42.30 42.38 459,770 +0.20(+0.47%)
Sep 28, 2012 42.20 42.27 41.92 42.18 133,642 -0.20(-0.47%)
Sep 27, 2012 42.11 42.47 41.97 42.38 100,972 +0.58(+1.39%)
Sep 26, 2012 42.07 42.11 41.73 41.80 119,729 -0.43(-1.02%)
Sep 25, 2012 42.81 42.90 42.20 42.23 100,348 -0.60(-1.40%)
Sep 24, 2012 42.73 42.97 42.70 42.83 96,586 -0.22(-0.51%)
Sep 21, 2012 43.26 43.32 42.99 43.05 136,279 +0.09(+0.21%)
Sep 20, 2012 42.48 43.01 42.34 42.96 167,866 +0.17(+0.40%)
Sep 19, 2012 43.17 43.17 42.79 42.79 109,043 -0.38(-0.88%)
Sep 18, 2012 43.36 43.41 42.92 43.17 136,025 -0.37(-0.85%)
Sep 17, 2012 43.78 44.02 43.42 43.54 189,877 -0.37(-0.84%)
Sep 14, 2012 43.54 44.26 43.53 43.91 211,039 +0.65(+1.50%)
Sep 13, 2012 42.56 43.48 42.32 43.26 301,415 +0.76(+1.79%)
Sep 12, 2012 42.45 42.61 42.37 42.50 138,542 +0.20(+0.47%)
Sep 11, 2012 42.06 42.40 42.05 42.30 103,355 +0.40(+0.95%)
Sep 10, 2012 42.05 42.26 41.88 41.90 104,072 -0.23(-0.55%)
Sep 07, 2012 41.56 42.13 41.53 42.13 97,307 +0.69(+1.67%)
Sep 06, 2012 40.89 41.72 40.89 41.44 297,345 +0.85(+2.09%)
Sep 05, 2012 40.72 40.86 40.54 40.59 230,281 -0.14(-0.34%)
Sep 04, 2012 40.98 41.01 40.45 40.73 341,590 -0.28(-0.68%)
Aug 31, 2012 40.93 41.20 40.72 41.01 155,924 +0.37(+0.91%)
Aug 30, 2012 40.85 40.85 40.52 40.64 72,492 -0.43(-1.05%)
Aug 29, 2012 41.34 41.36 41.03 41.07 87,076 -0.20(-0.48%)
Aug 27, 2012 41.32 41.54 41.16 41.27 97,542 -0.04(-0.10%)
Aug 24, 2012 40.91 41.40 40.75 41.31 79,488 +0.27(+0.66%)
Aug 23, 2012 41.42 41.46 40.97 41.04 94,084 -0.43(-1.04%)
Aug 22, 2012 41.29 41.53 41.08 41.47 144,959 +0.10(+0.24%)
Aug 21, 2012 41.61 41.87 41.28 41.37 155,608 -0.14(-0.34%)
Aug 20, 2012 41.58 41.64 41.40 41.51 105,088 -0.15(-0.36%)
Aug 17, 2012 41.79 41.79 41.54 41.66 106,443 -0.05(-0.11%)
Aug 16, 2012 41.35 41.78 41.33 41.71 109,801 +0.43(+1.04%)
Aug 15, 2012 41.35 41.43 41.18 41.28 177,209 -0.07(-0.16%)
Aug 14, 2012 41.52 41.60 41.24 41.35 92,745 -0.02(-0.06%)
Aug 13, 2012 41.53 41.58 41.17 41.37 251,837 -0.21(-0.51%)
Aug 10, 2012 41.18 41.61 40.98 41.58 84,818 +0.13(+0.31%)
Aug 09, 2012 41.17 41.64 41.11 41.45 98,979 +0.21(+0.51%)
Aug 08, 2012 40.96 41.37 40.94 41.24 186,656 +0.09(+0.22%)
Aug 07, 2012 40.82 41.34 40.82 41.15 226,460 +0.58(+1.43%)
Aug 06, 2012 40.58 40.80 40.57 40.57 120,170 +0.07(+0.17%)
Aug 03, 2012 40.22 40.69 40.22 40.50 136,889 +0.96(+2.43%)
Aug 02, 2012 39.63 39.98 39.22 39.54 274,504 -0.68(-1.69%)
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.