US Energy Ishares ETF (NY: IYE )

25.82 USD -0.14 (-0.54%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2012 40.69 41.04 40.53 40.96 117,087 +1.13(+2.84%)
Dec 30, 2011 39.83 40.00 39.81 39.83 170,799 -0.02(-0.05%)
Dec 29, 2011 39.44 39.91 39.44 39.85 99,586 +0.42(+1.07%)
Dec 28, 2011 40.20 40.27 39.39 39.43 117,315 -0.76(-1.89%)
Dec 27, 2011 40.09 40.35 40.04 40.19 92,576 +0.07(+0.17%)
Dec 23, 2011 39.99 40.12 39.81 40.12 62,055 +0.64(+1.62%)
Dec 21, 2011 39.05 39.58 38.84 39.48 142,035 +0.43(+1.10%)
Dec 20, 2011 38.25 39.12 38.25 39.05 135,469 +1.49(+3.97%)
Dec 19, 2011 38.23 38.28 37.46 37.56 399,981 -0.64(-1.68%)
Dec 16, 2011 38.13 38.35 37.84 38.20 103,199 +0.40(+1.06%)
Dec 15, 2011 38.29 38.41 37.68 37.80 143,640 -0.12(-0.32%)
Dec 14, 2011 38.52 38.70 37.71 37.92 154,817 -1.09(-2.79%)
Dec 13, 2011 39.56 40.10 38.77 39.01 75,853 -0.33(-0.84%)
Dec 12, 2011 39.90 39.90 38.82 39.34 86,171 -0.95(-2.36%)
Dec 09, 2011 39.62 40.41 39.58 40.29 126,682 +0.90(+2.28%)
Dec 08, 2011 40.15 40.38 39.29 39.39 172,047 -1.04(-2.57%)
Dec 07, 2011 40.65 40.76 40.16 40.43 188,159 -0.34(-0.83%)
Dec 06, 2011 40.67 41.08 40.44 40.77 113,276 +0.04(+0.10%)
Dec 05, 2011 40.86 41.18 40.41 40.73 117,012 +0.53(+1.32%)
Dec 02, 2011 40.67 40.79 40.16 40.20 209,652 -0.03(-0.07%)
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.