Skip to main content

US Energy Ishares ETF (NY: IYE )

46.93 -0.21 (-0.45%)
Streaming Delayed Price Updated: 9:47 AM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 29.67 29.71 29.17 29.27 219,915 -0.23(-0.78%)
Jan 30, 2012 29.33 29.50 29.10 29.50 267,510 -0.14(-0.46%)
Jan 27, 2012 29.57 29.76 29.55 29.64 196,820 -0.06(-0.22%)
Jan 26, 2012 30.30 30.34 29.61 29.70 246,402 -0.48(-1.58%)
Jan 25, 2012 29.73 30.22 29.40 30.18 189,894 +0.39(+1.31%)
Jan 24, 2012 29.59 29.82 29.51 29.79 105,403 -0.08(-0.27%)
Jan 23, 2012 29.72 29.95 29.69 29.87 362,864 +0.22(+0.75%)
Jan 20, 2012 29.68 29.77 29.44 29.64 101,167 -0.04(-0.15%)
Jan 19, 2012 29.68 29.78 29.54 29.69 149,460 +0.14(+0.46%)
Jan 18, 2012 28.95 29.55 28.92 29.55 152,527 +0.48(+1.66%)
Jan 17, 2012 29.20 29.31 28.99 29.07 170,748 +0.20(+0.70%)
Jan 13, 2012 28.79 28.87 28.58 28.87 154,896 -0.11(-0.37%)
Jan 12, 2012 29.10 29.21 28.89 28.97 316,079 -0.29(-0.99%)
Jan 11, 2012 29.50 29.51 29.17 29.26 123,082 -0.39(-1.31%)
Jan 10, 2012 29.77 29.86 29.57 29.65 542,723 +0.25(+0.86%)
Jan 09, 2012 29.25 29.44 29.25 29.40 307,661 +0.15(+0.52%)
Jan 06, 2012 29.44 29.49 29.22 29.25 162,213 -0.14(-0.47%)
Jan 05, 2012 29.40 29.45 29.09 29.38 332,665 -0.17(-0.56%)
Jan 04, 2012 29.36 29.61 29.24 29.55 162,294 +0.82(+2.84%)
Dec 30, 2011 28.74 28.86 28.72 28.74 236,744 -0.01(-0.05%)
Dec 29, 2011 28.45 28.79 28.45 28.75 138,036 +0.30(+1.07%)
Dec 28, 2011 29.00 29.05 28.42 28.45 162,610 -0.55(-1.89%)
Dec 27, 2011 28.92 29.11 28.89 29.00 128,319 +0.05(+0.17%)
Dec 23, 2011 28.85 28.94 28.72 28.94 86,014 +0.56(+1.97%)
Dec 21, 2011 28.08 28.46 27.93 28.39 197,552 +0.31(+1.10%)
Dec 20, 2011 27.50 28.13 27.50 28.08 188,419 +1.07(+3.97%)
Dec 19, 2011 27.49 27.52 26.93 27.00 556,321 -0.46(-1.68%)
Dec 16, 2011 27.41 27.57 27.21 27.46 143,536 +0.29(+1.06%)
Dec 15, 2011 27.53 27.61 27.09 27.18 199,784 -0.09(-0.32%)
Dec 14, 2011 27.69 27.82 27.11 27.26 215,330 -0.78(-2.79%)
Dec 13, 2011 28.44 28.83 27.87 28.05 105,501 -0.24(-0.84%)
Dec 12, 2011 28.69 28.69 27.91 28.28 119,852 -0.68(-2.36%)
Dec 09, 2011 28.49 29.05 28.46 28.97 176,198 +0.65(+2.28%)
Dec 08, 2011 28.87 29.03 28.25 28.32 239,294 -0.75(-2.57%)
Dec 07, 2011 29.23 29.31 28.87 29.07 261,704 -0.24(-0.83%)
Dec 06, 2011 29.24 29.54 29.08 29.31 157,552 +0.03(+0.10%)
Dec 05, 2011 29.38 29.60 29.05 29.28 162,748 +0.38(+1.32%)
Dec 02, 2011 29.24 29.33 28.87 28.90 291,598 -0.02(-0.07%)
Dec 01, 2011 28.97 29.27 28.78 28.92 2,148,307 -0.13(-0.45%)
Nov 30, 2011 28.54 29.12 28.53 29.05 217,530 +1.43(+5.18%)
Nov 29, 2011 27.32 27.83 27.25 27.62 334,346 +0.43(+1.59%)
Nov 28, 2011 27.16 27.40 27.00 27.19 229,685 +0.91(+3.47%)
Nov 25, 2011 26.43 26.72 26.28 26.28 111,233 -0.19(-0.73%)
Nov 23, 2011 26.88 26.91 26.47 26.47 461,500 -0.82(-3.00%)
Nov 22, 2011 27.44 27.65 27.11 27.29 220,084 -0.29(-1.04%)
Nov 21, 2011 27.57 27.68 27.14 27.58 176,504 -0.47(-1.67%)
Nov 18, 2011 28.37 28.46 27.85 28.05 182,622 -0.13(-0.46%)
Nov 17, 2011 28.76 28.95 27.95 28.18 418,131 -0.67(-2.32%)
Nov 16, 2011 28.92 29.52 28.76 28.85 289,943 -0.35(-1.18%)
Nov 15, 2011 29.07 29.41 28.96 29.19 241,221 +0.00(+0.00%)
Nov 14, 2011 29.37 29.43 28.95 29.19 169,278 -0.35(-1.19%)
Nov 11, 2011 29.34 29.66 29.34 29.54 375,509 +0.55(+1.88%)
Nov 10, 2011 28.92 29.18 28.45 29.00 428,724 +0.51(+1.79%)
Nov 09, 2011 28.88 29.20 28.44 28.49 685,296 -1.29(-4.32%)
Nov 08, 2011 29.55 29.81 29.18 29.77 242,119 +0.43(+1.47%)
Nov 07, 2011 29.23 29.49 28.84 29.34 250,268 +0.18(+0.62%)
Nov 04, 2011 28.90 29.21 28.64 29.16 275,091 +0.01(+0.05%)
Nov 03, 2011 28.82 29.21 28.46 29.15 354,115 +0.67(+2.35%)
Nov 02, 2011 28.30 28.54 28.07 28.48 474,572 +0.79(+2.86%)
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.