US Energy Ishares ETF (NY: IYE )

25.60 USD +0.02 (+0.08%)
Official Closing Price Updated: 8:00 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 40.67 40.81 40.49 40.65 144,602 +0.00(+0.00%)
Nov 29, 2012 40.75 40.95 40.52 40.65 354,018 +0.08(+0.20%)
Nov 28, 2012 39.83 40.58 39.68 40.57 220,316 +0.43(+1.07%)
Nov 27, 2012 40.38 40.52 40.10 40.14 169,550 -0.36(-0.89%)
Nov 26, 2012 40.51 40.54 40.24 40.50 72,697 -0.36(-0.88%)
Nov 23, 2012 40.49 40.86 40.45 40.86 68,072 +0.54(+1.34%)
Nov 21, 2012 40.19 40.36 40.08 40.32 89,101 +0.20(+0.50%)
Nov 20, 2012 40.15 40.29 39.84 40.12 90,891 -0.14(-0.35%)
Nov 19, 2012 39.88 40.29 39.88 40.26 100,550 +0.89(+2.26%)
Nov 16, 2012 39.26 39.42 38.74 39.37 185,290 +0.14(+0.36%)
Nov 15, 2012 39.15 39.55 38.95 39.23 209,552 +0.04(+0.10%)
Nov 14, 2012 39.73 39.83 39.10 39.19 110,778 -0.43(-1.09%)
Nov 13, 2012 39.49 40.18 39.49 39.62 164,563 -0.26(-0.65%)
Nov 12, 2012 39.96 40.00 39.74 39.88 161,218 +0.04(+0.10%)
Nov 09, 2012 39.66 40.28 39.60 39.84 135,640 +0.01(+0.03%)
Nov 08, 2012 40.54 40.70 39.83 39.83 90,727 -0.69(-1.70%)
Nov 07, 2012 41.10 41.13 40.27 40.52 281,035 -1.16(-2.78%)
Nov 06, 2012 41.28 41.83 41.05 41.68 132,942 +0.63(+1.53%)
Nov 05, 2012 40.62 41.13 40.62 41.05 160,114 +0.30(+0.74%)
Nov 02, 2012 41.57 41.62 40.63 40.75 470,425 -0.67(-1.62%)
Nov 01, 2012 41.04 41.47 40.97 41.42 811,516 +0.27(+0.66%)
Oct 31, 2012 41.17 41.35 40.59 41.15 7,421,983 -0.05(-0.12%)
Oct 26, 2012 41.11 41.20 41.20 41.20 193,100 +0.04(+0.10%)
Oct 25, 2012 41.18 41.23 40.71 41.16 160,165 +0.35(+0.86%)
Oct 24, 2012 41.30 41.36 40.74 40.81 143,817 -0.30(-0.73%)
Oct 23, 2012 41.39 41.40 40.82 41.11 126,833 -1.23(-2.91%)
Oct 19, 2012 42.96 42.99 42.17 42.34 114,176 -0.64(-1.49%)
Oct 18, 2012 42.71 43.06 42.71 42.98 227,939 +0.05(+0.12%)
Oct 17, 2012 42.48 42.96 42.47 42.93 280,606 +0.51(+1.20%)
Oct 16, 2012 41.98 42.48 41.98 42.42 216,304 +0.63(+1.51%)
Oct 15, 2012 41.53 41.84 41.22 41.79 468,884 +0.19(+0.46%)
Oct 12, 2012 41.80 41.86 41.33 41.60 140,195 -0.20(-0.48%)
Oct 11, 2012 41.89 42.12 41.80 41.80 128,573 +0.31(+0.75%)
Oct 10, 2012 42.05 42.07 41.42 41.49 180,190 -0.76(-1.80%)
Oct 09, 2012 42.25 42.62 42.22 42.25 125,324 +0.02(+0.05%)
Oct 08, 2012 41.97 42.28 41.90 42.23 112,285 +0.08(+0.19%)
Oct 05, 2012 42.47 42.53 42.03 42.15 111,045 -0.10(-0.24%)
Oct 04, 2012 42.00 42.33 41.98 42.25 95,632 +0.41(+0.98%)
Oct 03, 2012 42.32 42.32 41.65 41.84 108,322 -0.52(-1.23%)
Oct 02, 2012 42.55 42.57 42.15 42.36 251,079 -0.02(-0.05%)
Oct 01, 2012 42.42 42.74 42.30 42.38 459,770 +0.20(+0.47%)
Sep 28, 2012 42.20 42.27 41.92 42.18 133,642 -0.20(-0.47%)
Sep 27, 2012 42.11 42.47 41.97 42.38 100,972 +0.58(+1.39%)
Sep 26, 2012 42.07 42.11 41.73 41.80 119,729 -0.43(-1.02%)
Sep 25, 2012 42.81 42.90 42.20 42.23 100,348 -0.60(-1.40%)
Sep 24, 2012 42.73 42.97 42.70 42.83 96,586 -0.22(-0.51%)
Sep 21, 2012 43.26 43.32 42.99 43.05 136,279 +0.09(+0.21%)
Sep 20, 2012 42.48 43.01 42.34 42.96 167,866 +0.17(+0.40%)
Sep 19, 2012 43.17 43.17 42.79 42.79 109,043 -0.38(-0.88%)
Sep 18, 2012 43.36 43.41 42.92 43.17 136,025 -0.37(-0.85%)
Sep 17, 2012 43.78 44.02 43.42 43.54 189,877 -0.37(-0.84%)
Sep 14, 2012 43.54 44.26 43.53 43.91 211,039 +0.65(+1.50%)
Sep 13, 2012 42.56 43.48 42.32 43.26 301,415 +0.76(+1.79%)
Sep 12, 2012 42.45 42.61 42.37 42.50 138,542 +0.20(+0.47%)
Sep 11, 2012 42.06 42.40 42.05 42.30 103,355 +0.40(+0.95%)
Sep 10, 2012 42.05 42.26 41.88 41.90 104,072 -0.23(-0.55%)
Sep 07, 2012 41.56 42.13 41.53 42.13 97,307 +0.69(+1.67%)
Sep 06, 2012 40.89 41.72 40.89 41.44 297,345 +0.85(+2.09%)
Sep 05, 2012 40.72 40.86 40.54 40.59 230,281 -0.14(-0.34%)
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.