US Energy Ishares ETF (NY: IYE )

28.14 USD +1.02 (+3.76%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 40.41 40.57 40.00 40.00 145,854 -0.51(-1.26%)
Jul 30, 2012 40.35 40.64 40.23 40.51 1,801,520 +0.10(+0.25%)
Jul 27, 2012 39.90 40.54 39.64 40.41 101,287 +0.73(+1.84%)
Jul 26, 2012 39.24 39.81 39.19 39.68 104,704 +0.97(+2.51%)
Jul 25, 2012 38.80 38.94 38.39 38.71 585,960 +0.03(+0.08%)
Jul 24, 2012 39.25 39.30 38.18 38.68 370,951 -0.56(-1.43%)
Jul 23, 2012 38.85 39.34 38.65 39.24 457,911 -0.45(-1.13%)
Jul 20, 2012 39.51 39.70 39.36 39.69 515,391 +0.03(+0.08%)
Jul 19, 2012 39.68 39.76 39.43 39.66 112,419 +0.14(+0.35%)
Jul 18, 2012 39.03 39.56 39.00 39.52 137,462 +0.34(+0.87%)
Jul 17, 2012 38.87 39.20 38.33 39.18 127,959 +0.49(+1.27%)
Jul 16, 2012 38.44 38.84 38.23 38.69 155,181 +0.11(+0.29%)
Jul 13, 2012 38.06 38.59 38.02 38.58 77,395 +0.67(+1.77%)
Jul 12, 2012 37.59 38.10 37.47 37.91 123,232 -0.15(-0.39%)
Jul 11, 2012 37.65 38.21 37.65 38.06 276,105 +0.51(+1.36%)
Jul 10, 2012 38.42 38.43 37.36 37.55 282,534 -0.58(-1.52%)
Jul 09, 2012 38.23 38.36 37.84 38.13 3,915,057 -0.14(-0.37%)
Jul 06, 2012 38.17 38.42 38.00 38.27 71,041 -0.46(-1.19%)
Jul 05, 2012 39.01 39.06 38.64 38.73 84,437 -0.55(-1.40%)
Jul 03, 2012 38.64 39.28 38.63 39.28 68,234 +0.93(+2.43%)
Jul 02, 2012 38.28 38.50 37.99 38.35 229,990 +0.01(+0.03%)
Jun 29, 2012 38.13 38.39 37.85 38.34 140,357 +1.14(+3.06%)
Jun 28, 2012 36.70 37.24 36.58 37.20 70,102 +0.25(+0.68%)
Jun 27, 2012 36.44 37.07 36.44 36.95 86,598 +0.70(+1.93%)
Jun 26, 2012 35.91 36.40 35.69 36.25 81,969 +0.40(+1.12%)
Jun 25, 2012 36.12 36.12 35.54 35.85 153,945 -0.79(-2.16%)
Jun 22, 2012 36.63 36.76 36.26 36.64 86,595 +0.24(+0.66%)
Jun 21, 2012 37.95 38.01 36.36 36.40 114,417 -1.59(-4.19%)
Jun 20, 2012 38.09 38.38 37.65 37.99 150,907 -0.14(-0.37%)
Jun 19, 2012 37.87 38.30 37.75 38.13 151,311 +0.36(+0.95%)
Jun 18, 2012 37.75 37.88 37.53 37.77 132,794 -0.33(-0.87%)
Jun 15, 2012 37.63 38.13 37.50 38.10 109,112 +0.70(+1.86%)
Jun 14, 2012 36.88 37.54 36.78 37.40 242,429 +0.59(+1.62%)
Jun 13, 2012 37.08 37.44 36.67 36.81 336,679 -0.47(-1.26%)
Jun 12, 2012 36.98 37.35 36.78 37.28 283,148 +0.55(+1.50%)
Jun 11, 2012 37.61 37.79 36.72 36.73 190,753 -0.53(-1.42%)
Jun 08, 2012 36.98 37.29 36.66 37.26 103,083 +0.03(+0.08%)
Jun 07, 2012 37.69 37.97 37.13 37.23 177,380 +0.05(+0.13%)
Jun 06, 2012 36.43 37.18 36.43 37.18 187,453 +1.15(+3.19%)
Jun 05, 2012 35.68 36.24 35.64 36.03 156,624 +0.28(+0.78%)
Jun 04, 2012 35.89 36.00 35.25 35.75 183,065 -0.06(-0.17%)
Jun 01, 2012 35.88 36.14 35.74 35.81 677,012 -0.84(-2.29%)
May 31, 2012 36.93 37.03 36.05 36.65 728,964 -0.33(-0.89%)
May 30, 2012 37.63 37.66 36.83 36.98 738,049 -1.14(-2.99%)
May 29, 2012 38.01 38.40 37.77 38.12 154,615 +0.54(+1.44%)
May 25, 2012 37.66 37.87 37.48 37.58 150,540 -0.11(-0.29%)
May 24, 2012 37.88 37.90 37.28 37.69 932,747 -0.08(-0.21%)
May 23, 2012 37.29 37.79 36.79 37.77 233,173 +0.14(+0.37%)
May 22, 2012 37.85 38.29 37.38 37.63 124,720 -0.12(-0.32%)
May 21, 2012 37.01 37.77 36.98 37.75 195,390 +0.85(+2.30%)
May 18, 2012 37.37 37.61 36.77 36.90 314,084 -0.27(-0.73%)
May 17, 2012 37.44 37.76 37.17 37.17 371,705 -0.24(-0.64%)
May 16, 2012 37.69 38.20 37.41 37.41 399,643 -0.14(-0.37%)
May 15, 2012 38.16 38.31 37.44 37.55 137,822 -0.58(-1.52%)
May 14, 2012 38.29 38.36 38.05 38.13 122,445 -0.64(-1.65%)
May 11, 2012 38.76 39.32 38.72 38.77 112,023 -0.23(-0.59%)
May 10, 2012 39.25 39.44 38.95 39.00 135,791 +0.19(+0.49%)
May 09, 2012 38.53 39.12 38.36 38.81 249,913 -0.29(-0.74%)
May 08, 2012 38.93 39.18 38.31 39.10 510,369 -0.16(-0.41%)
May 07, 2012 39.15 39.49 38.88 39.26 1,137,113 -0.11(-0.28%)
May 04, 2012 39.93 39.93 39.20 39.37 82,867 -0.91(-2.26%)
May 03, 2012 40.90 40.93 40.16 40.28 220,523 -0.64(-1.56%)
May 02, 2012 41.20 41.20 40.83 40.92 301,446 -0.66(-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.