Indicators

US Energy Ishares ETF (NY: IYE )

47.54 -0.05 (-0.11%)

Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	27.57	28.23	27.50	28.20	11,060,225	+0.61(+2.23%)
Dec 28, 2012	27.91	27.91	27.58	27.58	294,468	-0.50(-1.77%)
Dec 27, 2012	28.15	28.17	27.74	28.08	190,983	-0.06(-0.22%)
Dec 26, 2012	28.33	28.40	28.08	28.14	120,928	-0.08(-0.29%)
Dec 24, 2012	28.37	28.37	28.20	28.22	82,983	-0.25(-0.87%)
Dec 21, 2012	28.40	28.51	28.30	28.47	245,196	-0.30(-1.06%)
Dec 20, 2012	28.56	28.78	28.51	28.78	277,449	+0.22(+0.77%)
Dec 19, 2012	28.80	28.84	28.55	28.55	223,902	-0.20(-0.71%)
Dec 18, 2012	28.26	28.84	28.22	28.76	283,330	+0.48(+1.70%)
Dec 17, 2012	28.09	28.28	28.09	28.28	136,273	+0.25(+0.88%)
Dec 14, 2012	27.97	28.07	27.93	28.03	113,545	-0.11(-0.39%)
Dec 13, 2012	28.35	28.37	28.03	28.14	113,352	-0.26(-0.92%)
Dec 12, 2012	28.39	28.67	28.32	28.40	250,948	+0.09(+0.32%)
Dec 11, 2012	28.27	28.41	28.23	28.31	128,354	+0.15(+0.54%)
Dec 10, 2012	28.17	28.29	28.11	28.16	276,182	-0.04(-0.15%)
Dec 07, 2012	28.11	28.21	28.00	28.20	156,916	+0.17(+0.59%)
Dec 06, 2012	27.89	28.04	27.84	28.04	106,504	+0.08(+0.27%)
Dec 05, 2012	27.77	28.09	27.77	27.96	1,246,738	+0.26(+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.