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 (%)
Feb 28, 2013 30.76 31.01 30.73 30.80 827,917 -0.01(-0.02%)
Feb 27, 2013 30.28 30.87 30.28 30.81 229,074 +0.48(+1.58%)
Feb 26, 2013 30.28 30.44 29.90 30.33 301,137 +0.28(+0.92%)
Feb 25, 2013 31.12 31.16 30.05 30.05 490,970 -0.82(-2.66%)
Feb 22, 2013 30.71 30.87 30.51 30.87 452,058 +0.29(+0.95%)
Feb 21, 2013 30.65 30.67 30.35 30.58 467,298 -0.19(-0.63%)
Feb 20, 2013 31.33 31.36 30.74 30.77 1,109,794 -0.59(-1.88%)
Feb 19, 2013 31.15 31.38 31.15 31.36 363,590 +0.33(+1.07%)
Feb 15, 2013 31.35 31.35 30.85 31.03 337,792 -0.33(-1.06%)
Feb 14, 2013 31.07 31.42 31.00 31.36 155,210 +0.22(+0.71%)
Feb 13, 2013 31.05 31.14 31.03 31.14 229,439 +0.12(+0.38%)
Feb 12, 2013 31.00 31.07 30.85 31.02 202,604 +0.07(+0.22%)
Feb 11, 2013 31.10 31.10 30.92 30.95 381,350 -0.19(-0.60%)
Feb 08, 2013 30.92 31.14 30.92 31.14 463,151 +0.26(+0.83%)
Feb 07, 2013 30.96 30.98 30.65 30.88 1,120,358 -0.07(-0.22%)
Feb 06, 2013 30.83 30.96 30.69 30.95 311,729 +0.24(+0.77%)
Feb 04, 2013 30.76 30.85 30.69 30.71 586,354 -0.32(-1.03%)
Feb 01, 2013 30.92 31.06 30.69 31.03 945,471 +0.28(+0.93%)
Jan 31, 2013 30.76 30.89 30.68 30.75 750,508 -0.09(-0.30%)
Jan 30, 2013 31.09 31.22 30.83 30.84 320,191 -0.21(-0.69%)
Jan 29, 2013 30.64 31.07 30.64 31.06 767,478 +0.48(+1.57%)
Jan 28, 2013 30.71 30.73 30.42 30.58 2,337,449 -0.09(-0.29%)
Jan 25, 2013 30.53 30.69 30.46 30.67 298,901 +0.28(+0.91%)
Jan 24, 2013 30.30 30.58 30.28 30.39 427,365 +0.12(+0.39%)
Jan 23, 2013 30.28 30.35 30.17 30.27 516,039 -0.10(-0.32%)
Jan 22, 2013 30.04 30.37 29.98 30.37 355,482 +0.26(+0.88%)
Jan 18, 2013 29.85 30.10 29.78 30.10 298,645 +0.26(+0.86%)
Jan 17, 2013 29.79 30.01 29.72 29.85 898,480 +0.22(+0.73%)
Jan 16, 2013 29.46 29.64 29.44 29.63 150,902 +0.08(+0.26%)
Jan 15, 2013 29.24 29.56 29.23 29.55 586,742 +0.15(+0.52%)
Jan 14, 2013 29.45 29.49 29.32 29.40 317,633 -0.04(-0.14%)
Jan 11, 2013 29.35 29.44 29.28 29.44 516,283 +0.09(+0.31%)
Jan 10, 2013 29.33 29.40 29.16 29.35 205,647 +0.26(+0.88%)
Jan 09, 2013 29.16 29.20 28.96 29.10 363,558 -0.01(-0.02%)
Jan 08, 2013 29.08 29.12 28.92 29.10 291,405 -0.05(-0.17%)
Jan 07, 2013 29.23 29.23 29.05 29.15 440,334 -0.21(-0.71%)
Jan 04, 2013 29.07 29.41 29.07 29.36 310,167 +0.31(+1.05%)
Jan 03, 2013 29.01 29.29 28.91 29.05 274,374 -0.02(-0.07%)
Jan 02, 2013 28.76 29.08 28.64 29.08 770,577 +0.70(+2.47%)
Dec 31, 2012 27.74 28.41 27.68 28.37 10,990,717 +0.62(+2.23%)
Dec 28, 2012 28.08 28.09 27.76 27.76 292,617 -0.50(-1.77%)
Dec 27, 2012 28.32 28.35 27.91 28.26 189,782 -0.06(-0.22%)
Dec 26, 2012 28.51 28.57 28.26 28.32 120,169 -0.08(-0.29%)
Dec 24, 2012 28.55 28.55 28.37 28.40 82,461 -0.25(-0.87%)
Dec 21, 2012 28.57 28.69 28.48 28.65 243,655 -0.31(-1.06%)
Dec 20, 2012 28.74 28.96 28.69 28.96 275,706 +0.22(+0.77%)
Dec 19, 2012 28.98 29.02 28.73 28.73 222,495 -0.21(-0.71%)
Dec 18, 2012 28.44 29.02 28.40 28.94 281,549 +0.48(+1.70%)
Dec 17, 2012 28.27 28.46 28.27 28.46 135,416 +0.25(+0.88%)
Dec 14, 2012 28.14 28.25 28.10 28.21 112,831 -0.11(-0.39%)
Dec 13, 2012 28.53 28.55 28.21 28.32 112,640 -0.26(-0.92%)
Dec 12, 2012 28.57 28.85 28.50 28.58 249,371 +0.09(+0.32%)
Dec 11, 2012 28.45 28.59 28.41 28.49 127,547 +0.15(+0.54%)
Dec 10, 2012 28.35 28.47 28.29 28.34 274,446 -0.04(-0.15%)
Dec 07, 2012 28.28 28.39 28.18 28.38 155,930 +0.17(+0.59%)
Dec 06, 2012 28.06 28.22 28.02 28.21 105,835 +0.08(+0.27%)
Dec 05, 2012 27.94 28.27 27.94 28.14 1,238,903 +0.26(+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.