US Energy Ishares ETF (NY: IYE )

49.36 +0.46 (+0.94%)
Streaming Delayed Price Updated: 2:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 28.48 28.60 28.08 28.46 10,730,269 -0.03(-0.12%)
Oct 26, 2012 28.44 28.50 28.50 28.50 279,172 +0.03(+0.10%)
Oct 25, 2012 28.48 28.52 28.16 28.47 231,557 +0.24(+0.86%)
Oct 24, 2012 28.57 28.61 28.18 28.23 207,922 -0.21(-0.73%)
Oct 23, 2012 28.63 28.64 28.23 28.44 183,367 -0.85(-2.91%)
Oct 19, 2012 29.71 29.74 29.17 29.29 165,068 -0.44(-1.49%)
Oct 18, 2012 29.54 29.78 29.54 29.73 329,540 +0.03(+0.12%)
Oct 17, 2012 29.38 29.71 29.38 29.69 405,683 +0.35(+1.20%)
Oct 16, 2012 29.04 29.38 29.04 29.34 312,719 +0.44(+1.51%)
Oct 15, 2012 28.73 28.94 28.51 28.91 677,885 +0.13(+0.46%)
Oct 12, 2012 28.91 28.95 28.59 28.77 202,685 -0.14(-0.48%)
Oct 11, 2012 28.97 29.14 28.91 28.91 185,883 +0.21(+0.75%)
Oct 10, 2012 29.09 29.10 28.65 28.70 260,508 -0.53(-1.80%)
Oct 09, 2012 29.22 29.48 29.20 29.22 181,186 +0.01(+0.05%)
Oct 08, 2012 29.03 29.24 28.98 29.21 162,335 +0.06(+0.19%)
Oct 05, 2012 29.38 29.42 29.07 29.15 160,542 -0.07(-0.24%)
Oct 04, 2012 29.05 29.28 29.04 29.22 138,259 +0.28(+0.98%)
Oct 03, 2012 29.27 29.27 28.81 28.94 156,605 -0.36(-1.23%)
Oct 02, 2012 29.43 29.45 29.15 29.30 362,995 -0.01(-0.05%)
Oct 01, 2012 29.34 29.56 29.26 29.31 664,708 +0.14(+0.47%)
Sep 28, 2012 29.19 29.24 29.00 29.18 193,211 -0.14(-0.47%)
Sep 27, 2012 29.13 29.38 29.03 29.31 145,979 +0.40(+1.39%)
Sep 26, 2012 29.10 29.13 28.86 28.91 173,097 -0.30(-1.02%)
Sep 25, 2012 29.61 29.67 29.19 29.21 145,077 -0.30(-1.01%)
Sep 24, 2012 29.44 29.61 29.42 29.51 140,185 -0.15(-0.51%)
Sep 21, 2012 29.81 29.85 29.62 29.66 197,795 +0.06(+0.21%)
Sep 20, 2012 29.27 29.63 29.17 29.60 243,641 +0.12(+0.40%)
Sep 19, 2012 29.74 29.74 29.48 29.48 158,265 -0.26(-0.88%)
Sep 18, 2012 29.87 29.91 29.57 29.74 197,427 -0.25(-0.85%)
Sep 17, 2012 30.16 30.33 29.92 30.00 275,588 -0.25(-0.84%)
Sep 14, 2012 30.00 30.49 29.99 30.25 306,302 +0.45(+1.50%)
Sep 13, 2012 29.32 29.96 29.16 29.81 437,474 +0.52(+1.79%)
Sep 12, 2012 29.25 29.36 29.19 29.28 201,080 +0.14(+0.47%)
Sep 11, 2012 28.98 29.21 28.97 29.14 150,009 +0.28(+0.95%)
Sep 10, 2012 28.97 29.12 28.85 28.87 151,050 -0.16(-0.55%)
Sep 07, 2012 28.63 29.03 28.61 29.03 141,231 +0.48(+1.67%)
Sep 06, 2012 28.17 28.74 28.17 28.55 431,567 +0.59(+2.09%)
Sep 05, 2012 28.06 28.15 27.93 27.97 334,230 -0.10(-0.34%)
Sep 04, 2012 28.23 28.26 27.87 28.06 495,785 -0.19(-0.68%)
Aug 31, 2012 28.20 28.39 28.06 28.26 226,308 +0.25(+0.91%)
Aug 30, 2012 28.15 28.15 27.92 28.00 105,215 -0.30(-1.05%)
Aug 29, 2012 28.48 28.50 28.27 28.30 126,382 -0.14(-0.48%)
Aug 27, 2012 28.47 28.62 28.36 28.43 141,572 -0.03(-0.10%)
Aug 24, 2012 28.19 28.52 28.08 28.46 115,369 +0.19(+0.66%)
Aug 23, 2012 28.54 28.56 28.23 28.28 136,553 -0.30(-1.04%)
Aug 22, 2012 28.45 28.61 28.31 28.57 210,394 +0.07(+0.24%)
Aug 21, 2012 28.67 28.85 28.44 28.50 225,850 -0.10(-0.34%)
Aug 20, 2012 28.65 28.69 28.52 28.60 152,525 -0.10(-0.36%)
Aug 17, 2012 28.79 28.79 28.62 28.70 154,491 -0.03(-0.11%)
Aug 16, 2012 28.49 28.79 28.48 28.74 159,365 +0.29(+1.04%)
Aug 15, 2012 28.49 28.54 28.37 28.44 257,201 -0.05(-0.16%)
Aug 14, 2012 28.61 28.66 28.41 28.49 134,610 -0.02(-0.06%)
Aug 13, 2012 28.61 28.65 28.37 28.50 365,517 -0.14(-0.51%)
Aug 10, 2012 28.37 28.67 28.23 28.65 123,105 +0.09(+0.31%)
Aug 09, 2012 28.37 28.69 28.32 28.56 143,658 +0.14(+0.51%)
Aug 08, 2012 28.22 28.50 28.21 28.41 270,913 +0.06(+0.22%)
Aug 07, 2012 28.12 28.48 28.12 28.35 328,684 +0.40(+1.43%)
Aug 06, 2012 27.96 28.11 27.95 27.95 174,415 +0.05(+0.17%)
Aug 03, 2012 27.71 28.03 27.71 27.90 198,681 +0.66(+2.43%)
Aug 02, 2012 27.30 27.55 27.02 27.24 398,416 -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.