Skip to main content

US Energy Ishares ETF (NY: IYE )

48.58 -0.20 (-0.41%)
Official Closing Price Updated: 6:30 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2012 29.24 29.39 28.96 29.26 282,323 +0.16(+0.55%)
Jul 31, 2012 29.40 29.51 29.10 29.10 200,487 -0.37(-1.26%)
Jul 30, 2012 29.35 29.57 29.27 29.47 2,476,330 +0.07(+0.25%)
Jul 27, 2012 29.03 29.49 28.84 29.40 139,226 +0.53(+1.84%)
Jul 26, 2012 28.55 28.96 28.51 28.87 143,923 +0.71(+2.51%)
Jul 25, 2012 28.23 28.33 27.93 28.16 805,448 +0.02(+0.08%)
Jul 24, 2012 28.55 28.59 27.78 28.14 509,901 -0.41(-1.43%)
Jul 23, 2012 28.26 28.62 28.12 28.55 629,434 -0.33(-1.13%)
Jul 20, 2012 28.74 28.88 28.63 28.87 708,445 +0.02(+0.08%)
Jul 19, 2012 28.87 28.93 28.69 28.85 154,528 +0.10(+0.35%)
Jul 18, 2012 28.39 28.78 28.37 28.75 188,952 +0.25(+0.87%)
Jul 17, 2012 28.28 28.52 27.88 28.50 175,889 +0.36(+1.27%)
Jul 16, 2012 27.96 28.26 27.81 28.15 213,308 +0.08(+0.29%)
Jul 13, 2012 27.69 28.07 27.66 28.07 106,385 +0.49(+1.77%)
Jul 12, 2012 27.35 27.72 27.26 27.58 169,392 -0.11(-0.39%)
Jul 11, 2012 27.39 27.80 27.39 27.69 379,528 +0.37(+1.36%)
Jul 10, 2012 27.95 27.96 27.18 27.32 388,365 -0.42(-1.52%)
Jul 09, 2012 27.81 27.91 27.53 27.74 5,381,553 -0.10(-0.37%)
Jul 06, 2012 27.77 27.95 27.64 27.84 97,651 -0.33(-1.19%)
Jul 05, 2012 28.38 28.42 28.11 28.18 116,065 -0.40(-1.40%)
Jul 03, 2012 28.11 28.58 28.10 28.58 93,792 +0.68(+2.42%)
Jul 02, 2012 27.85 28.01 27.64 27.90 316,139 +0.01(+0.03%)
Jun 29, 2012 27.74 27.93 27.54 27.89 192,931 +0.83(+3.06%)
Jun 28, 2012 26.70 27.09 26.61 27.06 96,360 +0.18(+0.68%)
Jun 27, 2012 26.51 26.97 26.51 26.88 119,035 +0.51(+1.93%)
Jun 26, 2012 26.12 26.48 25.96 26.37 112,672 +0.29(+1.12%)
Jun 25, 2012 26.28 26.28 25.86 26.08 211,609 -0.57(-2.16%)
Jun 22, 2012 26.65 26.74 26.38 26.66 119,031 +0.17(+0.66%)
Jun 21, 2012 27.61 27.65 26.45 26.48 157,275 -1.16(-4.19%)
Jun 20, 2012 27.71 27.92 27.39 27.64 207,433 -0.10(-0.37%)
Jun 19, 2012 27.55 27.86 27.47 27.74 207,988 +0.39(+1.44%)
Jun 18, 2012 27.33 27.42 27.17 27.34 183,421 -0.24(-0.87%)
Jun 15, 2012 27.24 27.61 27.15 27.58 150,711 +0.50(+1.86%)
Jun 14, 2012 26.70 27.18 26.63 27.08 334,855 +0.43(+1.62%)
Jun 13, 2012 26.85 27.11 26.55 26.65 465,038 -0.34(-1.26%)
Jun 12, 2012 26.77 27.04 26.63 26.99 391,098 +0.40(+1.50%)
Jun 11, 2012 27.23 27.36 26.58 26.59 263,477 -0.38(-1.42%)
Jun 08, 2012 26.77 27.00 26.54 26.98 142,383 +0.02(+0.08%)
Jun 07, 2012 27.29 27.49 26.88 26.95 245,006 +0.04(+0.13%)
Jun 06, 2012 26.37 26.92 26.37 26.92 258,919 +0.83(+3.19%)
Jun 05, 2012 25.83 26.24 25.80 26.09 216,336 +0.20(+0.78%)
Jun 04, 2012 25.98 26.06 25.52 25.88 252,858 -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.