US Energy Ishares ETF (NY: IYE )

49.40 +0.50 (+1.02%)
Official Closing Price Updated: 8:00 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%)
May 01, 2012 28.24 28.71 28.11 28.51 202,378 +0.37(+1.32%)
Apr 30, 2012 27.98 28.16 27.90 28.14 69,659 +0.11(+0.39%)
Apr 27, 2012 28.13 28.17 27.92 28.03 71,038 +0.00(+0.00%)
Apr 26, 2012 27.58 28.05 27.58 28.03 154,712 +0.23(+0.84%)
Apr 25, 2012 27.67 27.80 27.52 27.80 147,147 +0.29(+1.05%)
Apr 24, 2012 27.38 27.56 27.29 27.51 222,780 +0.19(+0.70%)
Apr 23, 2012 26.91 27.36 26.84 27.32 173,127 -0.02(-0.08%)
Apr 20, 2012 27.59 27.75 27.34 27.34 97,946 -0.03(-0.13%)
Apr 19, 2012 27.44 27.62 27.28 27.37 199,762 -0.07(-0.25%)
Apr 18, 2012 27.38 27.53 27.36 27.44 154,996 -0.08(-0.27%)
Apr 17, 2012 27.26 27.60 27.26 27.52 135,044 +0.49(+1.83%)
Apr 16, 2012 27.28 27.39 26.91 27.02 197,176 -0.16(-0.61%)
Apr 13, 2012 27.50 27.54 27.15 27.19 278,895 -0.43(-1.54%)
Apr 12, 2012 27.06 27.65 27.06 27.61 359,246 +0.58(+2.16%)
Apr 11, 2012 27.35 27.38 26.99 27.03 131,621 -0.01(-0.05%)
Apr 10, 2012 27.55 27.58 26.98 27.04 297,874 -0.55(-1.99%)
Apr 09, 2012 27.52 27.78 27.48 27.59 319,284 -0.36(-1.30%)
Apr 05, 2012 27.98 28.30 27.90 27.95 325,478 -0.14(-0.51%)
Apr 04, 2012 28.19 28.26 27.96 28.10 261,622 -0.39(-1.37%)
Apr 03, 2012 28.69 28.72 28.21 28.49 270,323 -0.25(-0.88%)
Apr 02, 2012 28.43 28.95 28.37 28.74 1,145,127 +0.27(+0.96%)
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 28.26 260,911 -0.01(-0.05%)
Mar 28, 2012 28.51 28.57 28.04 28.27 190,952 -0.36(-1.25%)
Mar 27, 2012 28.96 28.99 28.62 28.63 652,103 -0.33(-1.14%)
Mar 26, 2012 28.91 28.98 28.80 28.96 195,730 +0.24(+0.83%)
Mar 23, 2012 28.40 28.78 28.30 28.72 880,121 +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 29.00 105,032 -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 29.21 196,871 -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 97,900 +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%)
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.