US Energy Ishares ETF (NY: IYE )

30.53 USD -1.28 (-4.02%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2012 40.85 41.07 40.63 40.79 320,505 +0.22(+0.54%)
Jan 31, 2012 41.13 41.18 40.43 40.57 158,658 -0.32(-0.78%)
Jan 30, 2012 40.65 40.89 40.34 40.89 192,995 -0.19(-0.46%)
Jan 27, 2012 40.98 41.25 40.96 41.08 141,996 -0.09(-0.22%)
Jan 26, 2012 42.00 42.05 41.05 41.17 177,767 -0.66(-1.58%)
Jan 25, 2012 41.21 41.89 40.75 41.83 136,999 +0.54(+1.31%)
Jan 24, 2012 41.01 41.33 40.91 41.29 76,043 -0.11(-0.27%)
Jan 23, 2012 41.19 41.51 41.15 41.40 261,788 +0.31(+0.75%)
Jan 20, 2012 41.14 41.26 40.80 41.09 72,987 -0.06(-0.15%)
Jan 19, 2012 41.14 41.28 40.95 41.15 107,828 +0.19(+0.46%)
Jan 18, 2012 40.13 40.97 40.09 40.96 110,041 +0.67(+1.66%)
Jan 17, 2012 40.47 40.62 40.18 40.29 123,186 +0.28(+0.70%)
Jan 13, 2012 39.91 40.02 39.61 40.01 111,750 -0.15(-0.37%)
Jan 12, 2012 40.34 40.49 40.04 40.16 228,035 -0.40(-0.99%)
Jan 11, 2012 40.89 40.91 40.43 40.56 88,798 -0.54(-1.31%)
Jan 10, 2012 41.26 41.39 40.99 41.10 391,547 +0.35(+0.86%)
Jan 09, 2012 40.55 40.81 40.54 40.75 221,962 +0.21(+0.52%)
Jan 06, 2012 40.81 40.88 40.50 40.54 117,029 -0.19(-0.47%)
Jan 05, 2012 40.75 40.82 40.32 40.73 240,001 -0.23(-0.56%)
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.