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 (%)
Feb 28, 2013 32.48 32.74 32.45 32.52 784,094 -0.01(-0.02%)
Feb 27, 2013 31.97 32.59 31.97 32.53 216,949 +0.51(+1.58%)
Feb 26, 2013 31.97 32.14 31.57 32.02 285,197 +0.29(+0.92%)
Feb 25, 2013 32.86 32.90 31.73 31.73 464,982 -0.87(-2.66%)
Feb 22, 2013 32.42 32.59 32.21 32.59 428,129 +0.31(+0.95%)
Feb 21, 2013 32.37 32.39 32.04 32.28 442,563 -0.21(-0.63%)
Feb 20, 2013 33.08 33.11 32.45 32.49 1,051,050 -0.62(-1.88%)
Feb 19, 2013 32.89 33.14 32.89 33.11 344,344 +0.35(+1.07%)
Feb 15, 2013 33.10 33.10 32.58 32.76 319,912 -0.35(-1.06%)
Feb 14, 2013 32.81 33.18 32.73 33.11 146,994 +0.23(+0.71%)
Feb 13, 2013 32.78 32.88 32.77 32.88 217,294 +0.12(+0.38%)
Feb 12, 2013 32.73 32.81 32.58 32.75 191,880 +0.07(+0.22%)
Feb 11, 2013 32.84 32.84 32.65 32.68 361,164 -0.20(-0.60%)
Feb 08, 2013 32.64 32.88 32.64 32.88 438,635 +0.27(+0.83%)
Feb 07, 2013 32.70 32.71 32.37 32.61 1,061,055 -0.07(-0.22%)
Feb 06, 2013 32.55 32.70 32.40 32.68 295,228 +0.25(+0.77%)
Feb 04, 2013 32.48 32.58 32.41 32.43 555,317 -0.34(-1.03%)
Feb 01, 2013 32.64 32.80 32.40 32.77 895,425 +0.30(+0.93%)
Jan 31, 2013 32.48 32.61 32.39 32.47 710,782 -0.10(-0.30%)
Jan 30, 2013 32.83 32.97 32.55 32.56 303,243 -0.23(-0.69%)
Jan 29, 2013 32.35 32.81 32.35 32.79 726,854 +0.51(+1.57%)
Jan 28, 2013 32.43 32.45 32.12 32.28 2,213,723 -0.10(-0.29%)
Jan 25, 2013 32.23 32.41 32.17 32.38 283,080 +0.29(+0.91%)
Jan 24, 2013 31.99 32.29 31.97 32.09 404,744 +0.12(+0.39%)
Jan 23, 2013 31.97 32.04 31.85 31.96 488,724 -0.10(-0.32%)
Jan 22, 2013 31.72 32.07 31.65 32.06 336,665 +0.28(+0.88%)
Jan 18, 2013 31.51 31.79 31.45 31.79 282,837 +0.27(+0.86%)
Jan 17, 2013 31.46 31.69 31.38 31.51 850,921 +0.23(+0.73%)
Jan 16, 2013 31.11 31.30 31.09 31.29 142,914 +0.08(+0.26%)
Jan 15, 2013 30.88 31.21 30.87 31.21 555,684 +0.16(+0.52%)
Jan 14, 2013 31.10 31.14 30.96 31.05 300,820 -0.04(-0.14%)
Jan 11, 2013 30.99 31.09 30.92 31.09 488,955 +0.10(+0.31%)
Jan 10, 2013 30.96 31.05 30.79 30.99 194,762 +0.27(+0.88%)
Jan 09, 2013 30.79 30.83 30.58 30.72 344,314 -0.01(-0.02%)
Jan 08, 2013 30.70 30.75 30.53 30.73 275,980 -0.05(-0.17%)
Jan 07, 2013 30.87 30.87 30.67 30.78 417,026 -0.22(-0.71%)
Jan 04, 2013 30.69 31.05 30.69 31.00 293,749 +0.32(+1.05%)
Jan 03, 2013 30.63 30.93 30.52 30.68 259,851 -0.02(-0.07%)
Jan 02, 2013 30.37 30.70 30.25 30.70 729,789 +0.74(+2.47%)
Dec 31, 2012 29.29 30.00 29.23 29.96 10,408,954 +0.65(+2.23%)
Dec 28, 2012 29.65 29.66 29.31 29.31 277,128 -0.53(-1.77%)
Dec 27, 2012 29.91 29.93 29.48 29.83 179,737 -0.07(-0.22%)
Dec 26, 2012 30.10 30.17 29.84 29.90 113,808 -0.09(-0.29%)
Dec 24, 2012 30.15 30.15 29.96 29.99 78,096 -0.26(-0.87%)
Dec 21, 2012 30.17 30.29 30.07 30.25 230,758 -0.32(-1.06%)
Dec 20, 2012 30.35 30.58 30.29 30.58 261,112 +0.23(+0.77%)
Dec 19, 2012 30.60 30.64 30.34 30.34 210,718 -0.22(-0.71%)
Dec 18, 2012 30.03 30.65 29.99 30.56 266,646 +0.51(+1.70%)
Dec 17, 2012 29.85 30.05 29.85 30.05 128,249 +0.26(+0.88%)
Dec 14, 2012 29.72 29.83 29.68 29.78 106,859 -0.12(-0.39%)
Dec 13, 2012 30.12 30.15 29.79 29.90 106,678 -0.28(-0.92%)
Dec 12, 2012 30.17 30.46 30.09 30.18 236,171 +0.10(+0.32%)
Dec 11, 2012 30.04 30.19 30.00 30.08 120,796 +0.16(+0.54%)
Dec 10, 2012 29.94 30.06 29.87 29.92 259,919 -0.05(-0.15%)
Dec 07, 2012 29.86 29.97 29.75 29.97 147,676 +0.18(+0.59%)
Dec 06, 2012 29.63 29.80 29.59 29.79 100,233 +0.08(+0.27%)
Dec 05, 2012 29.51 29.85 29.51 29.71 1,173,326 +0.28(+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.