Skip to main content

US Energy Ishares ETF (NY: IYE )

48.98 +0.08 (+0.16%)
Streaming Delayed Price Updated: 10:03 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 27.98 28.16 27.90 28.14 69,659 +0.11(+0.39%)
Apr 27, 2012 28.13 28.17 27.92 28.03 71,038 +0.00(+0.00%)
Apr 26, 2012 27.58 28.05 27.58 28.03 154,712 +0.23(+0.84%)
Apr 25, 2012 27.67 27.80 27.52 27.80 147,147 +0.29(+1.05%)
Apr 24, 2012 27.38 27.56 27.29 27.51 222,780 +0.19(+0.70%)
Apr 23, 2012 26.91 27.36 26.84 27.32 173,128 -0.02(-0.08%)
Apr 20, 2012 27.59 27.75 27.34 27.34 97,946 -0.03(-0.12%)
Apr 19, 2012 27.44 27.62 27.28 27.37 199,762 -0.07(-0.25%)
Apr 18, 2012 27.38 27.53 27.36 27.44 154,996 -0.08(-0.27%)
Apr 17, 2012 27.26 27.60 27.26 27.52 135,045 +0.49(+1.83%)
Apr 16, 2012 27.28 27.39 26.91 27.02 197,176 -0.16(-0.61%)
Apr 13, 2012 27.50 27.54 27.15 27.19 278,896 -0.43(-1.54%)
Apr 12, 2012 27.06 27.65 27.06 27.61 359,246 +0.58(+2.16%)
Apr 11, 2012 27.35 27.38 26.99 27.03 131,622 -0.01(-0.05%)
Apr 10, 2012 27.55 27.58 26.98 27.04 297,875 -0.55(-1.99%)
Apr 09, 2012 27.52 27.78 27.48 27.59 319,285 -0.36(-1.30%)
Apr 05, 2012 27.97 28.30 27.90 27.95 325,479 -0.14(-0.51%)
Apr 04, 2012 28.19 28.26 27.96 28.10 261,622 -0.39(-1.37%)
Apr 03, 2012 28.69 28.72 28.21 28.49 270,323 -0.25(-0.88%)
Apr 02, 2012 28.43 28.95 28.37 28.74 1,145,128 +0.27(+0.96%)
Mar 30, 2012 28.41 28.53 28.21 28.47 139,545 +0.21(+0.75%)
Mar 29, 2012 28.08 28.29 27.86 28.26 260,912 -0.01(-0.05%)
Mar 28, 2012 28.51 28.57 28.04 28.27 190,953 -0.36(-1.25%)
Mar 27, 2012 28.96 28.99 28.62 28.63 652,104 -0.33(-1.14%)
Mar 26, 2012 28.91 28.98 28.80 28.96 195,731 +0.24(+0.83%)
Mar 23, 2012 28.40 28.78 28.30 28.72 880,123 +0.33(+1.16%)
Mar 22, 2012 28.72 28.72 28.26 28.39 280,718 -0.62(-2.13%)
Mar 21, 2012 29.28 29.28 28.93 29.00 105,033 -0.29(-0.98%)
Mar 20, 2012 29.50 29.50 29.26 29.29 174,398 -0.46(-1.54%)
Mar 19, 2012 29.58 29.85 29.52 29.75 101,804 +0.14(+0.48%)
Mar 16, 2012 29.33 29.69 29.31 29.61 125,660 +0.38(+1.31%)
Mar 15, 2012 29.20 29.29 29.01 29.22 193,290 +0.06(+0.21%)
Mar 14, 2012 29.46 29.52 29.10 29.16 95,317 -0.31(-1.04%)
Mar 13, 2012 29.20 29.48 28.98 29.47 113,212 +0.40(+1.36%)
Mar 12, 2012 29.22 29.22 28.95 29.07 129,433 -0.14(-0.47%)
Mar 09, 2012 29.32 29.46 29.16 29.21 196,872 -0.03(-0.09%)
Mar 08, 2012 29.15 29.35 29.07 29.24 160,846 +0.17(+0.59%)
Mar 07, 2012 28.94 29.14 28.78 29.07 97,901 +0.23(+0.78%)
Mar 06, 2012 28.90 28.91 28.64 28.84 299,567 -0.50(-1.70%)
Mar 05, 2012 29.37 29.37 29.05 29.34 187,039 -0.14(-0.49%)
Mar 02, 2012 29.65 29.76 29.34 29.48 200,314 -0.28(-0.94%)
Mar 01, 2012 29.56 29.82 29.56 29.76 179,717 +0.28(+0.95%)
Feb 29, 2012 29.90 29.95 29.38 29.48 260,125 -0.33(-1.10%)
Feb 28, 2012 29.87 30.00 29.65 29.81 220,005 -0.08(-0.27%)
Feb 27, 2012 29.80 30.02 29.65 29.89 1,246,410 -0.07(-0.23%)
Feb 24, 2012 29.90 30.05 29.88 29.96 162,958 +0.13(+0.44%)
Feb 23, 2012 29.71 29.86 29.49 29.83 956,947 +0.18(+0.61%)
Feb 22, 2012 29.63 29.83 29.58 29.65 177,393 +0.08(+0.26%)
Feb 21, 2012 29.60 29.72 29.50 29.57 244,034 +0.15(+0.51%)
Feb 17, 2012 29.54 29.54 29.24 29.42 252,696 +0.12(+0.40%)
Feb 16, 2012 28.91 29.34 28.80 29.31 131,649 +0.42(+1.47%)
Feb 15, 2012 29.04 29.10 28.82 28.88 280,929 -0.05(-0.19%)
Feb 14, 2012 28.80 28.97 28.71 28.94 238,204 +0.08(+0.28%)
Feb 13, 2012 28.87 28.94 28.64 28.85 131,813 +0.25(+0.88%)
Feb 10, 2012 28.61 28.67 28.50 28.60 154,184 -0.31(-1.09%)
Feb 09, 2012 29.01 29.03 28.71 28.92 92,671 -0.01(-0.02%)
Feb 08, 2012 29.05 29.12 28.74 28.92 177,700 -0.06(-0.21%)
Feb 07, 2012 28.74 29.05 28.50 28.98 105,094 +0.16(+0.54%)
Feb 06, 2012 28.36 28.83 28.30 28.83 120,874 +0.31(+1.10%)
Feb 03, 2012 28.33 28.53 28.20 28.51 213,023 +0.52(+1.86%)
Feb 02, 2012 27.90 28.10 27.77 27.99 274,763 +0.12(+0.44%)
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.