US Energy Ishares ETF (NY: IYE )

31.63 USD +0.27 (+0.86%)
Official Closing Price Updated: 4:10 PM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 40.81 41.07 40.69 41.04 47,763 +0.16(+0.39%)
Apr 27, 2012 41.02 41.08 40.72 40.88 48,708 +0.00(+0.00%)
Apr 26, 2012 40.22 40.91 40.22 40.88 106,080 +0.34(+0.84%)
Apr 25, 2012 40.36 40.54 40.13 40.54 100,893 +0.42(+1.05%)
Apr 24, 2012 39.93 40.20 39.80 40.12 152,752 +0.28(+0.70%)
Apr 23, 2012 39.24 39.90 39.15 39.84 118,707 -0.03(-0.08%)
Apr 20, 2012 40.24 40.47 39.87 39.87 67,158 -0.05(-0.13%)
Apr 19, 2012 40.02 40.28 39.78 39.92 136,969 -0.10(-0.25%)
Apr 18, 2012 39.93 40.15 39.90 40.02 106,275 -0.11(-0.27%)
Apr 17, 2012 39.76 40.26 39.76 40.13 92,595 +0.72(+1.83%)
Apr 16, 2012 39.79 39.94 39.25 39.41 135,196 -0.24(-0.61%)
Apr 13, 2012 40.10 40.17 39.59 39.65 191,228 -0.62(-1.54%)
Apr 12, 2012 39.46 40.32 39.46 40.27 246,321 +0.85(+2.16%)
Apr 11, 2012 39.89 39.94 39.37 39.42 90,248 -0.02(-0.05%)
Apr 10, 2012 40.18 40.23 39.35 39.44 204,241 -0.80(-1.99%)
Apr 09, 2012 40.14 40.52 40.08 40.24 218,921 -0.53(-1.30%)
Apr 05, 2012 40.80 41.28 40.68 40.77 223,168 -0.21(-0.51%)
Apr 04, 2012 41.11 41.22 40.78 40.98 179,384 -0.57(-1.37%)
Apr 03, 2012 41.85 41.88 41.15 41.55 185,350 -0.37(-0.88%)
Apr 02, 2012 41.47 42.22 41.38 41.92 785,169 +0.40(+0.96%)
Mar 30, 2012 41.44 41.61 41.14 41.52 95,681 +0.31(+0.75%)
Mar 29, 2012 40.95 41.26 40.63 41.21 178,897 -0.02(-0.05%)
Mar 28, 2012 41.58 41.67 40.89 41.23 130,929 -0.52(-1.25%)
Mar 27, 2012 42.24 42.28 41.74 41.75 447,122 -0.48(-1.14%)
Mar 26, 2012 42.16 42.26 42.00 42.23 134,205 +0.20(+0.48%)
Mar 23, 2012 41.57 42.12 41.42 42.03 601,354 +0.48(+1.16%)
Mar 22, 2012 42.03 42.03 41.35 41.55 191,804 -0.90(-2.13%)
Mar 21, 2012 42.85 42.85 42.34 42.45 71,765 -0.42(-0.98%)
Mar 20, 2012 43.17 43.17 42.83 42.87 119,160 -0.67(-1.54%)
Mar 19, 2012 43.29 43.69 43.20 43.54 69,559 +0.21(+0.48%)
Mar 16, 2012 42.92 43.46 42.89 43.33 85,859 +0.56(+1.31%)
Mar 15, 2012 42.73 42.87 42.45 42.77 132,068 +0.09(+0.21%)
Mar 14, 2012 43.12 43.21 42.59 42.68 65,127 -0.45(-1.04%)
Mar 13, 2012 42.73 43.14 42.42 43.13 77,354 +0.58(+1.36%)
Mar 12, 2012 42.77 42.77 42.37 42.55 88,437 -0.20(-0.47%)
Mar 09, 2012 42.91 43.12 42.68 42.75 134,515 -0.04(-0.09%)
Mar 08, 2012 42.66 42.96 42.54 42.79 109,900 +0.25(+0.59%)
Mar 07, 2012 42.36 42.65 42.12 42.54 66,892 +0.33(+0.78%)
Mar 06, 2012 42.29 42.32 41.91 42.21 204,683 -0.73(-1.70%)
Mar 05, 2012 42.98 42.98 42.51 42.94 127,797 -0.21(-0.49%)
Mar 02, 2012 43.40 43.56 42.94 43.15 136,867 -0.41(-0.94%)
Mar 01, 2012 43.27 43.64 43.26 43.56 122,794 +0.41(+0.95%)
Feb 29, 2012 43.76 43.83 43.00 43.15 177,734 -0.48(-1.10%)
Feb 28, 2012 43.71 43.90 43.39 43.63 150,321 -0.12(-0.27%)
Feb 27, 2012 43.62 43.93 43.39 43.75 851,624 -0.10(-0.23%)
Feb 24, 2012 43.76 43.98 43.73 43.85 111,343 +0.19(+0.44%)
Feb 23, 2012 43.49 43.70 43.16 43.66 653,845 +0.27(+0.61%)
Feb 22, 2012 43.36 43.66 43.29 43.39 121,206 +0.11(+0.26%)
Feb 21, 2012 43.32 43.50 43.17 43.28 166,739 +0.22(+0.51%)
Feb 17, 2012 43.23 43.23 42.80 43.06 172,658 +0.17(+0.40%)
Feb 16, 2012 42.31 42.94 42.15 42.89 89,951 +0.62(+1.47%)
Feb 15, 2012 42.50 42.59 42.18 42.27 191,948 -0.08(-0.19%)
Feb 14, 2012 42.15 42.40 42.02 42.35 162,756 +0.12(+0.28%)
Feb 13, 2012 42.25 42.35 41.92 42.23 90,063 +0.37(+0.88%)
Feb 10, 2012 41.88 41.96 41.71 41.86 105,348 -0.46(-1.09%)
Feb 09, 2012 42.46 42.49 42.02 42.32 63,319 -0.01(-0.02%)
Feb 08, 2012 42.51 42.62 42.06 42.33 121,416 -0.09(-0.21%)
Feb 07, 2012 42.07 42.51 41.71 42.42 71,807 +0.23(+0.55%)
Feb 06, 2012 41.50 42.20 41.42 42.19 82,589 +0.46(+1.10%)
Feb 03, 2012 41.46 41.75 41.27 41.73 145,551 +0.76(+1.86%)
Feb 02, 2012 40.84 41.12 40.65 40.97 187,735 +0.18(+0.44%)
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.