US Energy Ishares ETF (NY: IYE )

46.39 +0.10 (+0.22%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 27.57 28.23 27.50 28.19 11,060,536 +0.61(+2.23%)
Dec 28, 2012 27.90 27.91 27.58 27.58 294,476 -0.50(-1.77%)
Dec 27, 2012 28.15 28.17 27.74 28.08 190,988 -0.06(-0.22%)
Dec 26, 2012 28.33 28.39 28.08 28.14 120,932 -0.08(-0.29%)
Dec 24, 2012 28.37 28.37 28.20 28.22 82,985 -0.25(-0.87%)
Dec 21, 2012 28.39 28.50 28.30 28.47 245,203 -0.30(-1.06%)
Dec 20, 2012 28.56 28.77 28.51 28.77 277,457 +0.22(+0.77%)
Dec 19, 2012 28.80 28.84 28.55 28.55 223,908 -0.20(-0.71%)
Dec 18, 2012 28.26 28.84 28.22 28.76 283,336 +0.48(+1.70%)
Dec 17, 2012 28.09 28.28 28.09 28.28 136,276 +0.25(+0.88%)
Dec 14, 2012 27.97 28.07 27.93 28.03 113,547 -0.11(-0.39%)
Dec 13, 2012 28.35 28.37 28.03 28.14 113,355 -0.26(-0.92%)
Dec 12, 2012 28.39 28.67 28.32 28.40 250,954 +0.09(+0.32%)
Dec 11, 2012 28.27 28.41 28.23 28.31 128,357 +0.15(+0.54%)
Dec 10, 2012 28.17 28.29 28.11 28.16 276,188 -0.04(-0.15%)
Dec 07, 2012 28.10 28.21 28.00 28.20 156,919 +0.17(+0.59%)
Dec 06, 2012 27.88 28.04 27.84 28.04 106,507 +0.08(+0.27%)
Dec 05, 2012 27.77 28.09 27.77 27.96 1,246,765 +0.26(+0.94%)
Dec 04, 2012 27.73 27.91 27.69 27.70 162,116 -0.24(-0.86%)
Nov 30, 2012 27.95 28.05 27.83 27.94 210,383 +0.00(+0.00%)
Nov 29, 2012 28.01 28.15 27.85 27.94 515,066 +0.06(+0.20%)
Nov 28, 2012 27.38 27.89 27.27 27.88 320,541 +0.30(+1.07%)
Nov 27, 2012 27.75 27.85 27.56 27.59 246,680 -0.25(-0.89%)
Nov 26, 2012 27.84 27.86 27.66 27.84 105,767 -0.25(-0.88%)
Nov 23, 2012 27.83 28.08 27.80 28.08 99,039 +0.37(+1.34%)
Nov 21, 2012 27.62 27.74 27.55 27.71 129,634 +0.14(+0.50%)
Nov 20, 2012 27.60 27.69 27.38 27.58 132,238 -0.10(-0.35%)
Nov 19, 2012 27.41 27.69 27.41 27.67 146,291 +0.61(+2.26%)
Nov 16, 2012 26.98 27.09 26.63 27.06 269,581 +0.10(+0.36%)
Nov 15, 2012 26.91 27.18 26.77 26.96 304,880 +0.03(+0.10%)
Nov 14, 2012 27.31 27.38 26.87 26.94 161,172 -0.30(-1.09%)
Nov 13, 2012 27.14 27.62 27.14 27.23 239,425 -0.18(-0.65%)
Nov 12, 2012 27.47 27.49 27.31 27.41 234,558 +0.03(+0.10%)
Nov 09, 2012 27.26 27.68 27.22 27.38 197,344 +0.01(+0.02%)
Nov 08, 2012 27.86 27.98 27.38 27.38 132,000 -0.47(-1.70%)
Nov 07, 2012 28.25 28.27 27.68 27.85 408,882 -0.80(-2.78%)
Nov 06, 2012 28.37 28.75 28.21 28.65 193,419 +0.43(+1.53%)
Nov 05, 2012 27.92 28.27 27.92 28.21 232,952 +0.21(+0.74%)
Nov 02, 2012 28.57 28.61 27.93 28.01 684,428 -0.46(-1.62%)
Nov 01, 2012 28.21 28.50 28.16 28.47 1,180,687 +0.19(+0.66%)
Oct 31, 2012 28.30 28.42 27.90 28.28 10,798,357 -0.03(-0.12%)
Oct 26, 2012 28.26 28.32 28.32 28.32 280,944 +0.03(+0.10%)
Oct 25, 2012 28.30 28.34 27.98 28.29 233,026 +0.24(+0.86%)
Oct 24, 2012 28.39 28.43 28.00 28.05 209,241 -0.21(-0.73%)
Oct 23, 2012 28.45 28.46 28.06 28.26 184,531 -0.85(-2.91%)
Oct 19, 2012 29.53 29.55 28.98 29.10 166,116 -0.44(-1.49%)
Oct 18, 2012 29.36 29.60 29.36 29.54 331,631 +0.03(+0.12%)
Oct 17, 2012 29.20 29.53 29.19 29.51 408,258 +0.35(+1.20%)
Oct 16, 2012 28.85 29.20 28.85 29.16 314,704 +0.43(+1.51%)
Oct 15, 2012 28.54 28.76 28.33 28.72 682,186 +0.13(+0.46%)
Oct 12, 2012 28.73 28.77 28.41 28.59 203,971 -0.14(-0.48%)
Oct 11, 2012 28.79 28.95 28.73 28.73 187,062 +0.21(+0.75%)
Oct 10, 2012 28.90 28.92 28.47 28.52 262,161 -0.52(-1.80%)
Oct 09, 2012 29.04 29.29 29.02 29.04 182,335 +0.01(+0.05%)
Oct 08, 2012 28.85 29.06 28.80 29.03 163,365 +0.05(+0.19%)
Oct 05, 2012 29.19 29.23 28.89 28.97 161,561 -0.07(-0.24%)
Oct 04, 2012 28.87 29.09 28.85 29.04 139,136 +0.28(+0.98%)
Oct 03, 2012 29.09 29.09 28.63 28.76 157,599 -0.36(-1.23%)
Oct 02, 2012 29.25 29.26 28.97 29.12 365,298 -0.01(-0.05%)
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.