US Energy Ishares ETF (NY: IYE )

25.55 USD -0.63 (-2.41%)
Official Closing Price Updated: 7:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 44.27 44.63 44.23 44.33 575,193 -0.01(-0.02%)
Feb 27, 2013 43.58 44.43 43.58 44.34 159,149 +0.69(+1.58%)
Feb 26, 2013 43.58 43.81 43.04 43.65 209,214 +0.40(+0.92%)
Feb 25, 2013 44.79 44.85 43.25 43.25 341,100 -1.18(-2.66%)
Feb 22, 2013 44.20 44.43 43.91 44.43 314,066 +0.42(+0.95%)
Feb 21, 2013 44.12 44.15 43.68 44.01 324,654 -0.28(-0.63%)
Feb 20, 2013 45.09 45.14 44.24 44.29 771,026 -0.85(-1.88%)
Feb 19, 2013 44.83 45.17 44.83 45.14 252,603 +0.48(+1.07%)
Feb 15, 2013 45.12 45.12 44.41 44.66 234,680 -0.48(-1.06%)
Feb 14, 2013 44.72 45.23 44.62 45.14 107,832 +0.32(+0.71%)
Feb 13, 2013 44.69 44.82 44.67 44.82 159,402 +0.17(+0.38%)
Feb 12, 2013 44.62 44.72 44.41 44.65 140,759 +0.10(+0.22%)
Feb 11, 2013 44.77 44.77 44.51 44.55 264,942 -0.27(-0.60%)
Feb 08, 2013 44.50 44.82 44.50 44.82 321,773 +0.37(+0.83%)
Feb 07, 2013 44.57 44.59 44.12 44.45 778,365 -0.10(-0.22%)
Feb 06, 2013 44.37 44.57 44.17 44.55 216,573 +0.34(+0.77%)
Feb 04, 2013 44.27 44.41 44.18 44.21 407,368 -0.46(-1.03%)
Feb 01, 2013 44.50 44.71 44.17 44.67 656,863 +0.41(+0.93%)
Jan 31, 2013 44.27 44.46 44.16 44.26 521,413 -0.13(-0.30%)
Jan 30, 2013 44.75 44.94 44.37 44.39 222,452 -0.31(-0.69%)
Jan 29, 2013 44.10 44.72 44.10 44.70 533,203 +0.69(+1.57%)
Jan 28, 2013 44.21 44.23 43.78 44.01 1,623,935 -0.13(-0.29%)
Jan 25, 2013 43.94 44.18 43.85 44.14 207,661 +0.40(+0.91%)
Jan 24, 2013 43.61 44.02 43.58 43.74 296,911 +0.17(+0.39%)
Jan 23, 2013 43.58 43.68 43.42 43.57 358,517 -0.14(-0.32%)
Jan 22, 2013 43.24 43.72 43.15 43.71 246,970 +0.38(+0.88%)
Jan 18, 2013 42.96 43.33 42.87 43.33 207,483 +0.37(+0.86%)
Jan 17, 2013 42.88 43.20 42.78 42.96 624,216 +0.31(+0.73%)
Jan 16, 2013 42.41 42.67 42.38 42.65 104,839 +0.11(+0.26%)
Jan 15, 2013 42.09 42.55 42.08 42.54 407,637 +0.22(+0.52%)
Jan 14, 2013 42.39 42.45 42.21 42.32 220,675 -0.06(-0.14%)
Jan 11, 2013 42.24 42.38 42.15 42.38 358,686 +0.13(+0.31%)
Jan 10, 2013 42.21 42.32 41.97 42.25 142,873 +0.37(+0.88%)
Jan 09, 2013 41.97 42.03 41.69 41.88 252,581 -0.01(-0.02%)
Jan 08, 2013 41.85 41.92 41.62 41.89 202,453 -0.07(-0.17%)
Jan 07, 2013 42.08 42.08 41.81 41.96 305,921 -0.30(-0.71%)
Jan 04, 2013 41.84 42.33 41.84 42.26 215,488 +0.44(+1.05%)
Jan 03, 2013 41.75 42.16 41.61 41.82 190,621 -0.03(-0.07%)
Jan 02, 2013 41.40 41.85 41.23 41.85 535,356 +1.01(+2.47%)
Dec 31, 2012 39.93 40.89 39.84 40.84 7,635,763 +0.89(+2.23%)
Dec 28, 2012 40.42 40.43 39.95 39.95 203,295 -0.72(-1.77%)
Dec 27, 2012 40.77 40.80 40.18 40.67 131,851 -0.09(-0.22%)
Dec 26, 2012 41.03 41.13 40.68 40.76 83,487 -0.12(-0.29%)
Dec 24, 2012 41.10 41.10 40.84 40.88 57,290 -0.36(-0.87%)
Dec 21, 2012 41.13 41.29 40.99 41.24 169,279 -0.44(-1.06%)
Dec 20, 2012 41.37 41.68 41.29 41.68 191,546 +0.32(+0.77%)
Dec 19, 2012 41.71 41.77 41.36 41.36 154,578 -0.48(-1.15%)
Dec 18, 2012 41.12 41.96 41.06 41.84 194,744 +0.70(+1.70%)
Dec 17, 2012 40.87 41.14 40.87 41.14 93,666 +0.36(+0.88%)
Dec 14, 2012 40.69 40.85 40.63 40.78 78,044 -0.16(-0.39%)
Dec 13, 2012 41.24 41.28 40.78 40.94 77,912 -0.38(-0.92%)
Dec 12, 2012 41.31 41.71 41.20 41.32 172,487 +0.13(+0.32%)
Dec 11, 2012 41.13 41.33 41.07 41.19 88,223 +0.22(+0.54%)
Dec 10, 2012 40.99 41.16 40.90 40.97 189,831 -0.06(-0.15%)
Dec 07, 2012 40.89 41.04 40.74 41.03 107,855 +0.24(+0.59%)
Dec 06, 2012 40.57 40.80 40.51 40.79 73,205 +0.11(+0.27%)
Dec 05, 2012 40.40 40.87 40.40 40.68 856,933 +0.38(+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.