US Energy Ishares ETF (NY: IYE )

49.40 +0.50 (+1.02%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 25.32 25.39 24.72 25.13 1,063,155 -0.23(-0.89%)
May 30, 2012 25.80 25.82 25.25 25.36 1,076,405 -0.78(-2.99%)
May 29, 2012 26.06 26.33 25.90 26.14 225,497 +0.37(+1.44%)
May 25, 2012 25.82 25.97 25.70 25.77 219,554 -0.08(-0.29%)
May 24, 2012 25.97 25.99 25.56 25.84 1,360,361 -0.05(-0.21%)
May 23, 2012 25.57 25.91 25.23 25.90 340,070 +0.10(+0.37%)
May 22, 2012 25.95 26.25 25.63 25.80 181,897 -0.08(-0.32%)
May 21, 2012 25.38 25.90 25.36 25.88 284,965 +0.58(+2.30%)
May 18, 2012 25.62 25.79 25.21 25.30 458,074 -0.19(-0.73%)
May 17, 2012 25.67 25.89 25.49 25.49 542,111 -0.16(-0.64%)
May 16, 2012 25.84 26.19 25.65 25.65 582,858 -0.10(-0.37%)
May 15, 2012 26.16 26.27 25.67 25.75 201,006 -0.40(-1.52%)
May 14, 2012 26.25 26.30 26.09 26.14 178,579 -0.44(-1.65%)
May 11, 2012 26.58 26.96 26.55 26.58 163,379 -0.16(-0.59%)
May 10, 2012 26.91 27.04 26.71 26.74 198,043 +0.13(+0.49%)
May 09, 2012 26.42 26.82 26.30 26.61 364,484 -0.20(-0.74%)
May 08, 2012 26.69 26.86 26.27 26.81 744,346 -0.11(-0.41%)
May 07, 2012 26.84 27.08 26.66 26.92 1,658,418 -0.08(-0.28%)
May 04, 2012 27.38 27.38 26.88 26.99 120,857 -0.62(-2.26%)
May 03, 2012 28.04 28.06 27.54 27.62 321,621 -0.44(-1.56%)
May 02, 2012 28.25 28.25 28.00 28.06 439,642 -0.45(-1.59%)
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.