US Energy Ishares ETF (NY: IYE )

46.39 +0.10 (+0.22%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 28.30 28.42 27.90 28.28 10,798,343 -0.03(-0.12%)
Oct 26, 2012 28.26 28.32 28.32 28.32 280,943 +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 29.51 408,257 +0.35(+1.20%)
Oct 16, 2012 28.85 29.20 28.85 29.16 314,703 +0.43(+1.51%)
Oct 15, 2012 28.54 28.76 28.33 28.72 682,185 +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 28.52 262,160 -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 29.03 163,364 +0.05(+0.19%)
Oct 05, 2012 29.19 29.23 28.89 28.97 161,560 -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%)
Oct 01, 2012 29.16 29.38 29.07 29.13 668,925 +0.14(+0.47%)
Sep 28, 2012 29.01 29.05 28.81 28.99 194,437 -0.14(-0.47%)
Sep 27, 2012 28.94 29.19 28.85 29.13 146,905 +0.40(+1.39%)
Sep 26, 2012 28.92 28.94 28.68 28.73 174,195 -0.30(-1.02%)
Sep 25, 2012 29.42 29.49 29.01 29.03 145,997 -0.30(-1.01%)
Sep 24, 2012 29.25 29.42 29.23 29.32 141,074 -0.15(-0.51%)
Sep 21, 2012 29.62 29.66 29.43 29.47 199,050 +0.06(+0.21%)
Sep 20, 2012 29.08 29.45 28.99 29.41 245,186 +0.12(+0.40%)
Sep 19, 2012 29.56 29.56 29.30 29.30 159,269 -0.26(-0.88%)
Sep 18, 2012 29.69 29.72 29.39 29.56 198,679 -0.25(-0.85%)
Sep 17, 2012 29.97 30.14 29.73 29.81 277,336 -0.25(-0.84%)
Sep 14, 2012 29.81 30.30 29.80 30.06 308,245 +0.45(+1.50%)
Sep 13, 2012 29.14 29.77 28.97 29.62 440,249 +0.52(+1.79%)
Sep 12, 2012 29.06 29.17 29.01 29.10 202,355 +0.14(+0.47%)
Sep 11, 2012 28.80 29.03 28.79 28.96 150,961 +0.27(+0.95%)
Sep 10, 2012 28.79 28.93 28.67 28.69 152,008 -0.16(-0.55%)
Sep 07, 2012 28.45 28.84 28.43 28.84 142,127 +0.47(+1.67%)
Sep 06, 2012 28.00 28.56 28.00 28.37 434,304 +0.58(+2.09%)
Sep 05, 2012 27.88 27.97 27.76 27.79 336,350 -0.10(-0.34%)
Sep 04, 2012 28.06 28.08 27.69 27.89 498,929 -0.19(-0.68%)
Aug 31, 2012 28.02 28.21 27.88 28.08 227,743 +0.25(+0.91%)
Aug 30, 2012 27.97 27.97 27.74 27.82 105,882 -0.29(-1.05%)
Aug 29, 2012 28.30 28.32 28.09 28.12 127,183 -0.14(-0.48%)
Aug 27, 2012 28.29 28.44 28.18 28.26 142,470 -0.03(-0.10%)
Aug 24, 2012 28.01 28.34 27.90 28.28 116,100 +0.18(+0.66%)
Aug 23, 2012 28.36 28.38 28.05 28.10 137,419 -0.29(-1.04%)
Aug 22, 2012 28.27 28.43 28.13 28.39 211,728 +0.07(+0.24%)
Aug 21, 2012 28.49 28.67 28.26 28.32 227,282 -0.10(-0.34%)
Aug 20, 2012 28.47 28.51 28.34 28.42 153,492 -0.10(-0.36%)
Aug 17, 2012 28.61 28.61 28.44 28.52 155,471 -0.03(-0.11%)
Aug 16, 2012 28.31 28.60 28.30 28.55 160,376 +0.29(+1.04%)
Aug 15, 2012 28.31 28.36 28.19 28.26 258,833 -0.05(-0.16%)
Aug 14, 2012 28.43 28.48 28.23 28.31 135,464 -0.02(-0.06%)
Aug 13, 2012 28.43 28.47 28.19 28.32 367,835 -0.14(-0.51%)
Aug 10, 2012 28.19 28.49 28.06 28.47 123,885 +0.09(+0.31%)
Aug 09, 2012 28.19 28.51 28.15 28.38 144,569 +0.14(+0.51%)
Aug 08, 2012 28.04 28.32 28.03 28.23 272,631 +0.06(+0.22%)
Aug 07, 2012 27.95 28.30 27.95 28.17 330,769 +0.40(+1.43%)
Aug 06, 2012 27.78 27.93 27.78 27.78 175,521 +0.05(+0.17%)
Aug 03, 2012 27.54 27.86 27.54 27.73 199,941 +0.66(+2.43%)
Aug 02, 2012 27.13 27.37 26.85 27.07 400,942 -0.47(-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.