US Energy Ishares ETF (NY: IYE )

49.40 +0.50 (+1.02%)
Streaming Delayed Price Updated: 2:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 28.57 210,393 +0.07(+0.24%)
Aug 21, 2012 28.67 28.85 28.44 28.50 225,849 -0.10(-0.34%)
Aug 20, 2012 28.65 28.69 28.52 28.60 152,524 -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 28.50 365,516 -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 28.41 270,912 +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 27.95 174,414 +0.05(+0.17%)
Aug 03, 2012 27.71 28.04 27.71 27.90 198,680 +0.66(+2.43%)
Aug 02, 2012 27.30 27.55 27.02 27.24 398,415 -0.47(-1.69%)
Aug 01, 2012 27.69 27.84 27.43 27.71 298,102 +0.15(+0.55%)
Jul 31, 2012 27.84 27.95 27.56 27.56 211,692 -0.35(-1.26%)
Jul 30, 2012 27.80 28.00 27.72 27.91 2,614,729 +0.07(+0.25%)
Jul 27, 2012 27.49 27.93 27.31 27.84 147,008 +0.50(+1.84%)
Jul 26, 2012 27.04 27.43 27.00 27.34 151,967 +0.67(+2.51%)
Jul 25, 2012 26.73 26.83 26.45 26.67 850,463 +0.02(+0.08%)
Jul 24, 2012 27.04 27.08 26.31 26.65 538,399 -0.39(-1.43%)
Jul 23, 2012 26.77 27.10 26.63 27.04 664,612 -0.31(-1.13%)
Jul 20, 2012 27.22 27.36 27.12 27.35 748,039 +0.02(+0.08%)
Jul 19, 2012 27.34 27.39 27.17 27.33 163,165 +0.10(+0.35%)
Jul 18, 2012 26.89 27.26 26.87 27.23 199,512 +0.24(+0.87%)
Jul 17, 2012 26.78 27.01 26.41 26.99 185,719 +0.34(+1.27%)
Jul 16, 2012 26.48 26.76 26.34 26.66 225,230 +0.08(+0.29%)
Jul 13, 2012 26.22 26.59 26.20 26.58 112,331 +0.46(+1.77%)
Jul 12, 2012 25.90 26.25 25.82 26.12 178,859 -0.10(-0.39%)
Jul 11, 2012 25.94 26.33 25.94 26.22 400,739 +0.35(+1.36%)
Jul 10, 2012 26.47 26.48 25.74 25.87 410,070 -0.40(-1.52%)
Jul 09, 2012 26.34 26.43 26.07 26.27 5,682,321 -0.10(-0.37%)
Jul 06, 2012 26.30 26.47 26.18 26.37 103,109 -0.32(-1.19%)
Jul 05, 2012 26.88 26.91 26.62 26.68 122,552 -0.38(-1.40%)
Jul 03, 2012 26.62 27.06 26.62 27.06 99,034 +0.64(+2.43%)
Jul 02, 2012 26.37 26.53 26.18 26.42 333,807 +0.01(+0.03%)
Jun 29, 2012 26.27 26.45 26.08 26.42 203,714 +0.79(+3.06%)
Jun 28, 2012 25.29 25.66 25.20 25.63 101,746 +0.17(+0.68%)
Jun 27, 2012 25.11 25.54 25.11 25.46 125,688 +0.48(+1.93%)
Jun 26, 2012 24.74 25.08 24.59 24.98 118,969 +0.28(+1.12%)
Jun 25, 2012 24.89 24.89 24.49 24.70 223,436 -0.54(-2.16%)
Jun 22, 2012 25.24 25.33 24.98 25.24 125,684 +0.17(+0.66%)
Jun 21, 2012 26.15 26.19 25.05 25.08 166,065 -1.10(-4.19%)
Jun 20, 2012 26.24 26.45 25.94 26.17 219,026 -0.10(-0.37%)
Jun 19, 2012 26.09 26.39 26.01 26.27 219,613 +0.37(+1.44%)
Jun 18, 2012 25.88 25.97 25.73 25.90 193,672 -0.23(-0.87%)
Jun 15, 2012 25.80 26.14 25.71 26.12 159,134 +0.48(+1.86%)
Jun 14, 2012 25.29 25.74 25.22 25.65 353,569 +0.41(+1.61%)
Jun 13, 2012 25.42 25.67 25.14 25.24 491,028 -0.32(-1.26%)
Jun 12, 2012 25.36 25.61 25.22 25.56 412,956 +0.38(+1.50%)
Jun 11, 2012 25.79 25.91 25.18 25.18 278,203 -0.36(-1.42%)
Jun 08, 2012 25.36 25.57 25.14 25.55 150,341 +0.02(+0.08%)
Jun 07, 2012 25.84 26.03 25.46 25.53 258,699 +0.03(+0.13%)
Jun 06, 2012 24.98 25.49 24.98 25.49 273,390 +0.79(+3.19%)
Jun 05, 2012 24.46 24.85 24.44 24.70 228,427 +0.19(+0.78%)
Jun 04, 2012 24.61 24.68 24.17 24.51 266,990 -0.04(-0.17%)
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.