Skip to main content

US Energy Ishares ETF (NY: IYE )

47.14 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 30.07 30.20 29.64 30.05 10,162,299 -0.04(-0.12%)
Oct 26, 2012 30.02 30.09 30.09 30.09 264,395 +0.03(+0.10%)
Oct 25, 2012 30.08 30.11 29.74 30.06 219,300 +0.26(+0.86%)
Oct 24, 2012 30.16 30.21 29.75 29.81 196,916 -0.22(-0.73%)
Oct 23, 2012 30.23 30.24 29.81 30.02 173,661 -0.90(-2.90%)
Oct 19, 2012 31.38 31.40 30.80 30.92 156,331 -0.47(-1.49%)
Oct 18, 2012 31.19 31.45 31.19 31.39 312,097 +0.04(+0.12%)
Oct 17, 2012 31.03 31.38 31.02 31.35 384,210 +0.37(+1.20%)
Oct 16, 2012 30.66 31.03 30.66 30.98 296,166 +0.46(+1.51%)
Oct 15, 2012 30.33 30.56 30.10 30.52 642,003 +0.14(+0.46%)
Oct 12, 2012 30.53 30.57 30.19 30.38 191,957 -0.15(-0.48%)
Oct 11, 2012 30.59 30.76 30.53 30.53 176,044 +0.23(+0.75%)
Oct 10, 2012 30.71 30.73 30.25 30.30 246,719 -0.56(-1.80%)
Oct 09, 2012 30.86 31.13 30.84 30.86 171,595 +0.01(+0.05%)
Oct 08, 2012 30.65 30.88 30.60 30.84 153,742 +0.06(+0.19%)
Oct 05, 2012 31.02 31.06 30.70 30.78 152,044 -0.07(-0.24%)
Oct 04, 2012 30.67 30.92 30.66 30.86 130,940 +0.30(+0.98%)
Oct 03, 2012 30.91 30.91 30.42 30.56 148,316 -0.38(-1.23%)
Oct 02, 2012 31.08 31.09 30.78 30.94 343,781 -0.01(-0.05%)
Oct 01, 2012 30.98 31.21 30.89 30.95 629,524 +0.15(+0.47%)
Sep 28, 2012 30.82 30.87 30.62 30.81 182,984 -0.15(-0.47%)
Sep 27, 2012 30.75 31.02 30.65 30.95 138,252 +0.42(+1.39%)
Sep 26, 2012 30.73 30.75 30.48 30.53 163,934 -0.31(-1.02%)
Sep 25, 2012 31.27 31.33 30.82 30.84 137,398 -0.32(-1.01%)
Sep 24, 2012 31.09 31.26 31.06 31.16 132,765 -0.16(-0.51%)
Sep 21, 2012 31.47 31.51 31.27 31.32 187,326 +0.07(+0.21%)
Sep 20, 2012 30.90 31.29 30.80 31.25 230,745 +0.12(+0.40%)
Sep 19, 2012 31.41 31.41 31.13 31.13 149,888 -0.28(-0.88%)
Sep 18, 2012 31.54 31.58 31.23 31.41 186,977 -0.27(-0.85%)
Sep 17, 2012 31.85 32.02 31.59 31.68 261,000 -0.27(-0.84%)
Sep 14, 2012 31.68 32.20 31.67 31.94 290,089 +0.47(+1.50%)
Sep 13, 2012 30.96 31.63 30.79 31.47 414,318 +0.55(+1.79%)
Sep 12, 2012 30.88 31.00 30.82 30.92 190,436 +0.15(+0.47%)
Sep 11, 2012 30.60 30.85 30.59 30.77 142,069 +0.29(+0.95%)
Sep 10, 2012 30.59 30.74 30.47 30.48 143,055 -0.17(-0.55%)
Sep 07, 2012 30.23 30.65 30.21 30.65 133,756 +0.50(+1.67%)
Sep 06, 2012 29.75 30.35 29.75 30.15 408,724 +0.62(+2.09%)
Sep 05, 2012 29.62 29.73 29.49 29.53 316,539 -0.10(-0.34%)
Sep 04, 2012 29.81 29.83 29.43 29.63 469,542 -0.20(-0.68%)
Aug 31, 2012 29.78 29.97 29.62 29.83 214,329 +0.27(+0.91%)
Aug 30, 2012 29.72 29.72 29.48 29.57 99,645 -0.31(-1.05%)
Aug 29, 2012 30.07 30.09 29.85 29.88 119,692 -0.15(-0.48%)
Aug 27, 2012 30.06 30.22 29.94 30.02 134,079 -0.03(-0.10%)
Aug 24, 2012 29.76 30.12 29.65 30.05 109,262 +0.20(+0.66%)
Aug 23, 2012 30.13 30.16 29.81 29.86 129,325 -0.31(-1.04%)
Aug 22, 2012 30.04 30.21 29.89 30.17 199,257 +0.07(+0.24%)
Aug 21, 2012 30.27 30.46 30.03 30.10 213,895 -0.10(-0.34%)
Aug 20, 2012 30.25 30.29 30.12 30.20 144,451 -0.11(-0.36%)
Aug 17, 2012 30.40 30.40 30.22 30.31 146,314 -0.03(-0.11%)
Aug 16, 2012 30.08 30.39 30.07 30.34 150,930 +0.31(+1.04%)
Aug 15, 2012 30.08 30.14 29.96 30.03 243,587 -0.05(-0.16%)
Aug 14, 2012 30.21 30.26 30.00 30.08 127,485 -0.02(-0.06%)
Aug 13, 2012 30.21 30.25 29.95 30.10 346,169 -0.15(-0.51%)
Aug 10, 2012 29.96 30.27 29.81 30.25 116,589 +0.09(+0.31%)
Aug 09, 2012 29.95 30.29 29.91 30.15 136,054 +0.15(+0.51%)
Aug 08, 2012 29.80 30.10 29.78 30.00 256,573 +0.07(+0.22%)
Aug 07, 2012 29.70 30.07 29.70 29.94 311,287 +0.42(+1.43%)
Aug 06, 2012 29.52 29.68 29.51 29.51 165,183 +0.05(+0.17%)
Aug 03, 2012 29.26 29.60 29.26 29.46 188,164 +0.70(+2.43%)
Aug 02, 2012 28.83 29.09 28.53 28.77 377,327 -0.49(-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.