Skip to main content

US Energy Ishares ETF (NY: IYE )

49.47 -0.07 (-0.14%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 29.70 29.80 29.57 29.69 197,991 +0.00(+0.00%)
Nov 29, 2012 29.76 29.91 29.59 29.69 484,727 +0.06(+0.20%)
Nov 28, 2012 29.09 29.64 28.98 29.63 301,660 +0.31(+1.07%)
Nov 27, 2012 29.49 29.59 29.29 29.32 232,150 -0.26(-0.89%)
Nov 26, 2012 29.59 29.61 29.39 29.58 99,537 -0.26(-0.88%)
Nov 23, 2012 29.57 29.84 29.54 29.84 93,205 +0.39(+1.34%)
Nov 21, 2012 29.35 29.47 29.27 29.45 121,998 +0.15(+0.50%)
Nov 20, 2012 29.32 29.43 29.10 29.30 124,449 -0.10(-0.35%)
Nov 19, 2012 29.13 29.43 29.13 29.40 137,674 +0.65(+2.26%)
Nov 16, 2012 28.67 28.79 28.29 28.75 253,702 +0.10(+0.36%)
Nov 15, 2012 28.59 28.89 28.45 28.65 286,921 +0.03(+0.10%)
Nov 14, 2012 29.02 29.09 28.56 28.62 151,679 -0.31(-1.09%)
Nov 13, 2012 28.84 29.35 28.84 28.94 225,322 -0.19(-0.65%)
Nov 12, 2012 29.18 29.21 29.02 29.13 220,742 +0.03(+0.10%)
Nov 09, 2012 28.97 29.42 28.92 29.10 185,720 +0.01(+0.03%)
Nov 08, 2012 29.61 29.73 29.09 29.09 124,224 -0.50(-1.70%)
Nov 07, 2012 30.02 30.04 29.41 29.59 384,797 -0.85(-2.78%)
Nov 06, 2012 30.15 30.55 29.98 30.44 182,026 +0.46(+1.53%)
Nov 05, 2012 29.67 30.04 29.67 29.98 219,230 +0.22(+0.74%)
Nov 02, 2012 30.36 30.40 29.67 29.76 644,113 -0.49(-1.62%)
Nov 01, 2012 29.97 30.29 29.92 30.25 1,111,140 +0.20(+0.66%)
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%)
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.