Skip to main content

US Energy Ishares ETF (NY: IYE )

46.58 +0.28 (+0.60%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 24.98 25.05 24.38 24.79 1,077,796 -0.22(-0.89%)
May 30, 2012 25.45 25.47 24.91 25.01 1,091,228 -0.77(-2.99%)
May 29, 2012 25.71 25.97 25.55 25.78 228,603 +0.37(+1.44%)
May 25, 2012 25.47 25.61 25.35 25.42 222,578 -0.07(-0.29%)
May 24, 2012 25.62 25.63 25.21 25.49 1,379,096 -0.05(-0.21%)
May 23, 2012 25.22 25.56 24.88 25.55 344,753 +0.09(+0.37%)
May 22, 2012 25.60 25.90 25.28 25.45 184,402 -0.08(-0.32%)
May 21, 2012 25.03 25.55 25.01 25.53 288,890 +0.57(+2.30%)
May 18, 2012 25.28 25.44 24.87 24.96 464,383 -0.18(-0.73%)
May 17, 2012 25.32 25.54 25.14 25.14 549,577 -0.16(-0.64%)
May 16, 2012 25.49 25.84 25.30 25.30 590,884 -0.09(-0.37%)
May 15, 2012 25.81 25.91 25.32 25.40 203,774 -0.39(-1.52%)
May 14, 2012 25.90 25.94 25.73 25.79 181,038 -0.43(-1.65%)
May 11, 2012 26.22 26.59 26.19 26.22 165,629 -0.16(-0.59%)
May 10, 2012 26.55 26.68 26.34 26.38 200,771 +0.13(+0.49%)
May 09, 2012 26.06 26.46 25.94 26.25 369,504 -0.20(-0.74%)
May 08, 2012 26.33 26.50 25.91 26.45 754,596 -0.11(-0.41%)
May 07, 2012 26.48 26.71 26.30 26.55 1,681,257 -0.07(-0.28%)
May 04, 2012 27.01 27.01 26.51 26.63 122,521 -0.62(-2.26%)
May 03, 2012 27.66 27.68 27.16 27.24 326,050 -0.43(-1.56%)
May 02, 2012 27.87 27.87 27.62 27.68 445,697 -0.45(-1.59%)
May 01, 2012 27.86 28.32 27.72 28.12 205,165 +0.37(+1.32%)
Apr 30, 2012 27.60 27.78 27.52 27.76 70,619 +0.11(+0.39%)
Apr 27, 2012 27.74 27.78 27.54 27.65 72,016 +0.00(+0.00%)
Apr 26, 2012 27.20 27.67 27.20 27.65 156,842 +0.23(+0.84%)
Apr 25, 2012 27.30 27.42 27.14 27.42 149,173 +0.28(+1.05%)
Apr 24, 2012 27.01 27.19 26.92 27.14 225,848 +0.19(+0.70%)
Apr 23, 2012 26.54 26.99 26.48 26.95 175,512 -0.02(-0.07%)
Apr 20, 2012 27.22 27.37 26.97 26.97 99,295 -0.03(-0.13%)
Apr 19, 2012 27.07 27.24 26.91 27.00 202,513 -0.07(-0.25%)
Apr 18, 2012 27.01 27.16 26.99 27.07 157,130 -0.07(-0.27%)
Apr 17, 2012 26.89 27.23 26.89 27.14 136,904 +0.49(+1.83%)
Apr 16, 2012 26.91 27.01 26.55 26.65 199,891 -0.16(-0.61%)
Apr 13, 2012 27.12 27.17 26.78 26.82 282,736 -0.42(-1.54%)
Apr 12, 2012 26.69 27.27 26.69 27.24 364,193 +0.57(+2.16%)
Apr 11, 2012 26.98 27.01 26.63 26.66 133,434 -0.01(-0.05%)
Apr 10, 2012 27.18 27.21 26.61 26.68 301,976 -0.54(-1.99%)
Apr 09, 2012 27.15 27.41 27.11 27.22 323,681 -0.36(-1.30%)
Apr 05, 2012 27.59 27.92 27.52 27.57 329,960 -0.14(-0.51%)
Apr 04, 2012 27.80 27.88 27.58 27.72 265,224 -0.39(-1.37%)
Apr 03, 2012 28.31 28.33 27.83 28.10 274,045 -0.25(-0.88%)
Apr 02, 2012 28.05 28.56 27.99 28.35 1,160,897 +0.27(+0.96%)
Mar 30, 2012 28.03 28.15 27.82 28.08 141,467 +0.21(+0.75%)
Mar 29, 2012 27.70 27.91 27.48 27.87 264,504 -0.01(-0.05%)
Mar 28, 2012 28.12 28.18 27.66 27.89 193,582 -0.35(-1.25%)
Mar 27, 2012 28.57 28.60 28.23 28.24 661,084 -0.32(-1.14%)
Mar 26, 2012 28.51 28.58 28.41 28.56 198,426 +0.23(+0.83%)
Mar 23, 2012 28.02 28.39 27.92 28.33 892,241 +0.33(+1.16%)
Mar 22, 2012 28.33 28.33 27.87 28.00 284,583 -0.61(-2.13%)
Mar 21, 2012 28.88 28.88 28.54 28.61 106,479 -0.28(-0.98%)
Mar 20, 2012 29.10 29.10 28.87 28.89 176,800 -0.45(-1.54%)
Mar 19, 2012 29.18 29.45 29.12 29.35 103,206 +0.14(+0.48%)
Mar 16, 2012 28.93 29.29 28.91 29.20 127,390 +0.38(+1.31%)
Mar 15, 2012 28.80 28.89 28.61 28.83 195,952 +0.06(+0.21%)
Mar 14, 2012 29.06 29.12 28.70 28.77 96,630 -0.30(-1.04%)
Mar 13, 2012 28.80 29.08 28.59 29.07 114,771 +0.39(+1.36%)
Mar 12, 2012 28.83 28.83 28.56 28.68 131,215 -0.13(-0.47%)
Mar 09, 2012 28.92 29.06 28.77 28.81 199,582 -0.03(-0.09%)
Mar 08, 2012 28.75 28.95 28.67 28.84 163,060 +0.17(+0.59%)
Mar 07, 2012 28.55 28.74 28.39 28.67 99,249 +0.22(+0.78%)
Mar 06, 2012 28.50 28.52 28.25 28.45 303,692 -0.49(-1.70%)
Mar 05, 2012 28.97 28.97 28.65 28.94 189,615 -0.14(-0.49%)
Mar 02, 2012 29.25 29.36 28.94 29.08 203,072 -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.