US Energy Ishares ETF (NY: IYE )

45.42 -0.29 (-0.63%)
Official Closing Price Updated: 8:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 32.48 32.61 32.39 32.47 710,782 -0.10(-0.30%)
Jan 30, 2013 32.83 32.97 32.55 32.56 303,243 -0.23(-0.69%)
Jan 29, 2013 32.35 32.81 32.35 32.79 726,854 +0.51(+1.57%)
Jan 28, 2013 32.43 32.45 32.12 32.28 2,213,723 -0.10(-0.29%)
Jan 25, 2013 32.23 32.41 32.17 32.38 283,080 +0.29(+0.91%)
Jan 24, 2013 31.99 32.29 31.97 32.09 404,744 +0.12(+0.39%)
Jan 23, 2013 31.97 32.04 31.85 31.96 488,724 -0.10(-0.32%)
Jan 22, 2013 31.72 32.07 31.65 32.06 336,665 +0.28(+0.88%)
Jan 18, 2013 31.51 31.79 31.45 31.79 282,837 +0.27(+0.86%)
Jan 17, 2013 31.46 31.69 31.38 31.51 850,921 +0.23(+0.73%)
Jan 16, 2013 31.11 31.30 31.09 31.29 142,914 +0.08(+0.26%)
Jan 15, 2013 30.88 31.21 30.87 31.21 555,684 +0.16(+0.52%)
Jan 14, 2013 31.10 31.14 30.96 31.05 300,820 -0.04(-0.14%)
Jan 11, 2013 30.99 31.09 30.92 31.09 488,955 +0.10(+0.31%)
Jan 10, 2013 30.96 31.05 30.79 30.99 194,762 +0.27(+0.88%)
Jan 09, 2013 30.79 30.83 30.58 30.72 344,314 -0.01(-0.02%)
Jan 08, 2013 30.70 30.75 30.53 30.73 275,980 -0.05(-0.17%)
Jan 07, 2013 30.87 30.87 30.67 30.78 417,026 -0.22(-0.71%)
Jan 04, 2013 30.69 31.05 30.69 31.00 293,749 +0.32(+1.05%)
Jan 03, 2013 30.63 30.93 30.52 30.68 259,851 -0.02(-0.07%)
Jan 02, 2013 30.37 30.70 30.25 30.70 729,789 +0.74(+2.47%)
Dec 31, 2012 29.29 30.00 29.23 29.96 10,408,954 +0.65(+2.23%)
Dec 28, 2012 29.65 29.66 29.31 29.31 277,128 -0.53(-1.77%)
Dec 27, 2012 29.91 29.93 29.48 29.83 179,737 -0.07(-0.22%)
Dec 26, 2012 30.10 30.17 29.84 29.90 113,808 -0.09(-0.29%)
Dec 24, 2012 30.15 30.15 29.96 29.99 78,096 -0.26(-0.87%)
Dec 21, 2012 30.17 30.29 30.07 30.25 230,758 -0.32(-1.06%)
Dec 20, 2012 30.35 30.58 30.29 30.58 261,112 +0.23(+0.77%)
Dec 19, 2012 30.60 30.64 30.34 30.34 210,718 -0.22(-0.71%)
Dec 18, 2012 30.03 30.65 29.99 30.56 266,646 +0.51(+1.70%)
Dec 17, 2012 29.85 30.05 29.85 30.05 128,249 +0.26(+0.88%)
Dec 14, 2012 29.72 29.83 29.68 29.78 106,859 -0.12(-0.39%)
Dec 13, 2012 30.12 30.15 29.79 29.90 106,678 -0.28(-0.92%)
Dec 12, 2012 30.17 30.46 30.09 30.18 236,171 +0.10(+0.32%)
Dec 11, 2012 30.04 30.19 30.00 30.08 120,796 +0.16(+0.54%)
Dec 10, 2012 29.94 30.06 29.87 29.92 259,919 -0.05(-0.15%)
Dec 07, 2012 29.86 29.97 29.75 29.97 147,676 +0.18(+0.59%)
Dec 06, 2012 29.63 29.80 29.59 29.79 100,233 +0.08(+0.27%)
Dec 05, 2012 29.51 29.85 29.51 29.71 1,173,326 +0.28(+0.94%)
Dec 04, 2012 29.47 29.66 29.43 29.43 152,567 -0.26(-0.86%)
Nov 30, 2012 29.70 29.80 29.57 29.69 197,991 +0.00(+0.00%)
Nov 29, 2012 29.76 29.91 29.59 29.69 484,727 +0.06(+0.20%)
Nov 28, 2012 29.09 29.64 28.98 29.63 301,660 +0.31(+1.07%)
Nov 27, 2012 29.49 29.59 29.29 29.32 232,150 -0.26(-0.89%)
Nov 26, 2012 29.59 29.61 29.39 29.58 99,537 -0.26(-0.88%)
Nov 23, 2012 29.57 29.84 29.54 29.84 93,205 +0.39(+1.34%)
Nov 21, 2012 29.35 29.47 29.27 29.45 121,998 +0.15(+0.50%)
Nov 20, 2012 29.32 29.43 29.10 29.30 124,449 -0.10(-0.35%)
Nov 19, 2012 29.13 29.43 29.13 29.40 137,674 +0.65(+2.26%)
Nov 16, 2012 28.67 28.79 28.29 28.75 253,702 +0.10(+0.36%)
Nov 15, 2012 28.59 28.89 28.45 28.65 286,921 +0.03(+0.10%)
Nov 14, 2012 29.02 29.09 28.56 28.62 151,679 -0.31(-1.09%)
Nov 13, 2012 28.84 29.35 28.84 28.94 225,322 -0.19(-0.65%)
Nov 12, 2012 29.18 29.21 29.02 29.13 220,742 +0.03(+0.10%)
Nov 09, 2012 28.97 29.42 28.92 29.10 185,720 +0.01(+0.03%)
Nov 08, 2012 29.61 29.73 29.09 29.09 124,224 -0.50(-1.70%)
Nov 07, 2012 30.02 30.04 29.41 29.59 384,797 -0.85(-2.78%)
Nov 06, 2012 30.15 30.55 29.98 30.44 182,026 +0.46(+1.53%)
Nov 05, 2012 29.67 30.04 29.67 29.98 219,230 +0.22(+0.74%)
Nov 02, 2012 30.36 30.40 29.67 29.76 644,113 -0.49(-1.62%)
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.