Skip to main content

US Energy Ishares ETF (NY: IYE )

48.19 -1.28 (-2.59%)
Streaming Delayed Price Updated: 9:42 AM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 26.74 26.81 26.10 26.53 1,006,881 -0.24(-0.89%)
May 30, 2012 27.24 27.27 26.66 26.77 1,019,430 -0.83(-2.99%)
May 29, 2012 27.52 27.80 27.34 27.60 213,562 +0.39(+1.44%)
May 25, 2012 27.27 27.42 27.13 27.21 207,933 -0.08(-0.29%)
May 24, 2012 27.42 27.44 26.99 27.29 1,288,357 -0.06(-0.21%)
May 23, 2012 27.00 27.36 26.64 27.34 322,070 +0.10(+0.37%)
May 22, 2012 27.40 27.72 27.06 27.24 172,269 -0.09(-0.32%)
May 21, 2012 26.79 27.34 26.77 27.33 269,882 +0.62(+2.30%)
May 18, 2012 27.06 27.23 26.62 26.71 433,828 -0.20(-0.73%)
May 17, 2012 27.11 27.34 26.91 26.91 513,417 -0.17(-0.64%)
May 16, 2012 27.29 27.66 27.08 27.08 552,007 -0.10(-0.37%)
May 15, 2012 27.63 27.73 27.11 27.19 190,366 -0.42(-1.52%)
May 14, 2012 27.72 27.77 27.54 27.61 169,127 -0.46(-1.65%)
May 11, 2012 28.06 28.47 28.03 28.07 154,731 -0.17(-0.59%)
May 10, 2012 28.42 28.55 28.20 28.24 187,561 +0.14(+0.49%)
May 09, 2012 27.89 28.32 27.77 28.10 345,192 -0.21(-0.74%)
May 08, 2012 28.18 28.37 27.74 28.31 704,947 -0.12(-0.41%)
May 07, 2012 28.34 28.59 28.15 28.42 1,570,638 -0.08(-0.28%)
May 04, 2012 28.91 28.91 28.38 28.50 114,460 -0.66(-2.26%)
May 03, 2012 29.61 29.63 29.08 29.16 304,597 -0.46(-1.56%)
May 02, 2012 29.83 29.83 29.56 29.63 416,372 -0.48(-1.59%)
May 01, 2012 29.82 30.31 29.68 30.10 191,666 +0.39(+1.32%)
Apr 30, 2012 29.55 29.73 29.46 29.71 65,972 +0.12(+0.39%)
Apr 27, 2012 29.70 29.74 29.48 29.60 67,277 +0.00(+0.00%)
Apr 26, 2012 29.12 29.62 29.12 29.60 146,523 +0.25(+0.84%)
Apr 25, 2012 29.22 29.35 29.05 29.35 139,358 +0.30(+1.05%)
Apr 24, 2012 28.91 29.10 28.82 29.05 210,988 +0.20(+0.70%)
Apr 23, 2012 28.41 28.89 28.34 28.84 163,964 -0.02(-0.08%)
Apr 20, 2012 29.13 29.30 28.87 28.87 92,762 -0.04(-0.13%)
Apr 19, 2012 28.97 29.16 28.80 28.90 189,188 -0.07(-0.25%)
Apr 18, 2012 28.91 29.07 28.89 28.97 146,792 -0.08(-0.27%)
Apr 17, 2012 28.79 29.14 28.79 29.05 127,896 +0.52(+1.83%)
Apr 16, 2012 28.81 28.92 28.42 28.53 186,739 -0.17(-0.61%)
Apr 13, 2012 29.03 29.08 28.66 28.71 264,133 -0.45(-1.54%)
Apr 12, 2012 28.57 29.19 28.57 29.15 340,231 +0.62(+2.16%)
Apr 11, 2012 28.88 28.92 28.50 28.54 124,655 -0.01(-0.05%)
Apr 10, 2012 29.09 29.13 28.49 28.55 282,108 -0.58(-1.99%)
Apr 09, 2012 29.06 29.34 29.02 29.13 302,384 -0.38(-1.30%)
Apr 05, 2012 29.54 29.89 29.45 29.52 308,250 -0.15(-0.51%)
Apr 04, 2012 29.76 29.84 29.52 29.67 247,774 -0.41(-1.37%)
Apr 03, 2012 30.30 30.32 29.79 30.08 256,014 -0.27(-0.88%)
Apr 02, 2012 30.02 30.57 29.96 30.35 1,084,515 +0.29(+0.96%)
Mar 30, 2012 30.00 30.13 29.78 30.06 132,159 +0.22(+0.75%)
Mar 29, 2012 29.65 29.87 29.42 29.84 247,101 -0.01(-0.05%)
Mar 28, 2012 30.10 30.17 29.60 29.85 180,845 -0.38(-1.25%)
Mar 27, 2012 30.58 30.61 30.22 30.23 617,587 -0.35(-1.14%)
Mar 26, 2012 30.52 30.60 30.41 30.57 185,370 +0.25(+0.83%)
Mar 23, 2012 29.99 30.39 29.88 30.32 833,536 +0.35(+1.17%)
Mar 22, 2012 30.32 30.32 29.83 29.97 265,859 -0.65(-2.13%)
Mar 21, 2012 30.91 30.91 30.55 30.63 99,473 -0.30(-0.98%)
Mar 20, 2012 31.14 31.14 30.90 30.93 165,167 -0.48(-1.54%)
Mar 19, 2012 31.23 31.52 31.17 31.41 96,415 +0.15(+0.48%)
Mar 16, 2012 30.96 31.35 30.94 31.26 119,009 +0.40(+1.31%)
Mar 15, 2012 30.83 30.93 30.63 30.86 183,059 +0.07(+0.21%)
Mar 14, 2012 31.11 31.17 30.73 30.79 90,272 -0.32(-1.04%)
Mar 13, 2012 30.83 31.12 30.60 31.12 107,220 +0.42(+1.36%)
Mar 12, 2012 30.86 30.86 30.57 30.70 122,582 -0.14(-0.47%)
Mar 09, 2012 30.96 31.11 30.79 30.84 186,451 -0.03(-0.09%)
Mar 08, 2012 30.78 30.99 30.69 30.87 152,332 +0.18(+0.59%)
Mar 07, 2012 30.56 30.77 30.39 30.69 92,718 +0.24(+0.78%)
Mar 06, 2012 30.51 30.53 30.24 30.45 283,711 -0.53(-1.70%)
Mar 05, 2012 31.01 31.01 30.67 30.98 177,139 -0.15(-0.49%)
Mar 02, 2012 31.31 31.42 30.98 31.13 189,711 -0.30(-0.94%)
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.