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 (%)
Mar 30, 2012 28.41 28.53 28.21 28.47 139,545 +0.21(+0.75%)
Mar 29, 2012 28.08 28.29 27.86 28.26 260,912 -0.01(-0.05%)
Mar 28, 2012 28.51 28.57 28.04 28.27 190,953 -0.36(-1.25%)
Mar 27, 2012 28.96 28.99 28.62 28.63 652,104 -0.33(-1.14%)
Mar 26, 2012 28.91 28.98 28.80 28.96 195,731 +0.24(+0.83%)
Mar 23, 2012 28.40 28.78 28.30 28.72 880,123 +0.33(+1.16%)
Mar 22, 2012 28.72 28.72 28.26 28.39 280,718 -0.62(-2.13%)
Mar 21, 2012 29.28 29.28 28.93 29.00 105,033 -0.29(-0.98%)
Mar 20, 2012 29.50 29.50 29.26 29.29 174,398 -0.46(-1.54%)
Mar 19, 2012 29.58 29.85 29.52 29.75 101,804 +0.14(+0.48%)
Mar 16, 2012 29.33 29.69 29.31 29.61 125,660 +0.38(+1.31%)
Mar 15, 2012 29.20 29.29 29.01 29.22 193,290 +0.06(+0.21%)
Mar 14, 2012 29.46 29.52 29.10 29.16 95,317 -0.31(-1.04%)
Mar 13, 2012 29.20 29.48 28.98 29.47 113,212 +0.40(+1.36%)
Mar 12, 2012 29.22 29.22 28.95 29.07 129,433 -0.14(-0.47%)
Mar 09, 2012 29.32 29.46 29.16 29.21 196,872 -0.03(-0.09%)
Mar 08, 2012 29.15 29.35 29.07 29.24 160,846 +0.17(+0.59%)
Mar 07, 2012 28.94 29.14 28.78 29.07 97,901 +0.23(+0.78%)
Mar 06, 2012 28.90 28.91 28.64 28.84 299,567 -0.50(-1.70%)
Mar 05, 2012 29.37 29.37 29.05 29.34 187,039 -0.14(-0.49%)
Mar 02, 2012 29.65 29.76 29.34 29.48 200,314 -0.28(-0.94%)
Mar 01, 2012 29.56 29.82 29.56 29.76 179,717 +0.28(+0.95%)
Feb 29, 2012 29.90 29.95 29.38 29.48 260,125 -0.33(-1.10%)
Feb 28, 2012 29.87 30.00 29.65 29.81 220,005 -0.08(-0.27%)
Feb 27, 2012 29.80 30.02 29.65 29.89 1,246,410 -0.07(-0.23%)
Feb 24, 2012 29.90 30.05 29.88 29.96 162,958 +0.13(+0.44%)
Feb 23, 2012 29.71 29.86 29.49 29.83 956,947 +0.18(+0.61%)
Feb 22, 2012 29.63 29.83 29.58 29.65 177,393 +0.08(+0.26%)
Feb 21, 2012 29.60 29.72 29.50 29.57 244,034 +0.15(+0.51%)
Feb 17, 2012 29.54 29.54 29.24 29.42 252,696 +0.12(+0.40%)
Feb 16, 2012 28.91 29.34 28.80 29.31 131,649 +0.42(+1.47%)
Feb 15, 2012 29.04 29.10 28.82 28.88 280,929 -0.05(-0.19%)
Feb 14, 2012 28.80 28.97 28.71 28.94 238,204 +0.08(+0.28%)
Feb 13, 2012 28.87 28.94 28.64 28.85 131,813 +0.25(+0.88%)
Feb 10, 2012 28.61 28.67 28.50 28.60 154,184 -0.31(-1.09%)
Feb 09, 2012 29.01 29.03 28.71 28.92 92,671 -0.01(-0.02%)
Feb 08, 2012 29.05 29.12 28.74 28.92 177,700 -0.06(-0.21%)
Feb 07, 2012 28.74 29.05 28.50 28.98 105,094 +0.16(+0.54%)
Feb 06, 2012 28.36 28.83 28.30 28.83 120,874 +0.31(+1.10%)
Feb 03, 2012 28.33 28.53 28.20 28.51 213,023 +0.52(+1.86%)
Feb 02, 2012 27.90 28.10 27.77 27.99 274,763 +0.12(+0.44%)
Feb 01, 2012 27.91 28.06 27.76 27.87 469,081 +0.15(+0.54%)
Jan 31, 2012 28.10 28.14 27.62 27.72 232,206 -0.22(-0.78%)
Jan 30, 2012 27.77 27.94 27.56 27.94 282,461 -0.13(-0.46%)
Jan 27, 2012 28.00 28.18 27.99 28.07 207,820 -0.06(-0.22%)
Jan 26, 2012 28.70 28.73 28.05 28.13 260,174 -0.45(-1.58%)
Jan 25, 2012 28.16 28.62 27.84 28.58 200,507 +0.37(+1.31%)
Jan 24, 2012 28.02 28.24 27.95 28.21 111,294 -0.08(-0.27%)
Jan 23, 2012 28.14 28.36 28.12 28.29 383,144 +0.21(+0.75%)
Jan 20, 2012 28.11 28.19 27.88 28.08 106,821 -0.04(-0.15%)
Jan 19, 2012 28.11 28.20 27.98 28.12 157,813 +0.13(+0.46%)
Jan 18, 2012 27.42 27.99 27.39 27.99 161,052 +0.46(+1.66%)
Jan 17, 2012 27.65 27.75 27.45 27.53 180,291 +0.19(+0.70%)
Jan 13, 2012 27.27 27.34 27.06 27.34 163,553 -0.10(-0.37%)
Jan 12, 2012 27.56 27.67 27.36 27.44 333,744 -0.27(-0.99%)
Jan 11, 2012 27.94 27.95 27.62 27.71 129,962 -0.37(-1.31%)
Jan 10, 2012 28.19 28.28 28.01 28.08 573,056 +0.24(+0.86%)
Jan 09, 2012 27.71 27.88 27.70 27.84 324,856 +0.14(+0.52%)
Jan 06, 2012 27.88 27.93 27.67 27.70 171,280 -0.13(-0.47%)
Jan 05, 2012 27.84 27.89 27.55 27.83 351,258 -0.16(-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.