US Energy Ishares ETF (NY: IYE )

25.57 USD +0.37 (+1.47%)
Official Closing Price Updated: 6:30 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 40.93 41.20 40.72 41.01 155,924 +0.37(+0.91%)
Aug 30, 2012 40.85 40.85 40.52 40.64 72,492 -0.43(-1.05%)
Aug 29, 2012 41.34 41.36 41.03 41.07 87,076 -0.20(-0.48%)
Aug 27, 2012 41.32 41.54 41.16 41.27 97,542 -0.04(-0.10%)
Aug 24, 2012 40.91 41.40 40.75 41.31 79,488 +0.27(+0.66%)
Aug 23, 2012 41.42 41.46 40.97 41.04 94,084 -0.43(-1.04%)
Aug 22, 2012 41.29 41.53 41.08 41.47 144,959 +0.10(+0.24%)
Aug 21, 2012 41.61 41.87 41.28 41.37 155,608 -0.14(-0.34%)
Aug 20, 2012 41.58 41.64 41.40 41.51 105,088 -0.15(-0.36%)
Aug 17, 2012 41.79 41.79 41.54 41.66 106,443 -0.05(-0.11%)
Aug 16, 2012 41.35 41.78 41.33 41.71 109,801 +0.43(+1.04%)
Aug 15, 2012 41.35 41.43 41.18 41.28 177,209 -0.07(-0.16%)
Aug 14, 2012 41.52 41.60 41.24 41.35 92,745 -0.02(-0.06%)
Aug 13, 2012 41.53 41.58 41.17 41.37 251,837 -0.21(-0.51%)
Aug 10, 2012 41.18 41.61 40.98 41.58 84,818 +0.13(+0.31%)
Aug 09, 2012 41.17 41.64 41.11 41.45 98,979 +0.21(+0.51%)
Aug 08, 2012 40.96 41.37 40.94 41.24 186,656 +0.09(+0.22%)
Aug 07, 2012 40.82 41.34 40.82 41.15 226,460 +0.58(+1.43%)
Aug 06, 2012 40.58 40.80 40.57 40.57 120,170 +0.07(+0.17%)
Aug 03, 2012 40.22 40.69 40.22 40.50 136,889 +0.96(+2.43%)
Aug 02, 2012 39.63 39.98 39.22 39.54 274,504 -0.68(-1.69%)
Aug 01, 2012 40.19 40.40 39.81 40.22 205,389 +0.22(+0.55%)
Jul 31, 2012 40.41 40.57 40.00 40.00 145,854 -0.51(-1.26%)
Jul 30, 2012 40.35 40.64 40.23 40.51 1,801,520 +0.10(+0.25%)
Jul 27, 2012 39.90 40.54 39.64 40.41 101,287 +0.73(+1.84%)
Jul 26, 2012 39.24 39.81 39.19 39.68 104,704 +0.97(+2.51%)
Jul 25, 2012 38.80 38.94 38.39 38.71 585,960 +0.03(+0.08%)
Jul 24, 2012 39.25 39.30 38.18 38.68 370,951 -0.56(-1.43%)
Jul 23, 2012 38.85 39.34 38.65 39.24 457,911 -0.45(-1.13%)
Jul 20, 2012 39.51 39.70 39.36 39.69 515,391 +0.03(+0.08%)
Jul 19, 2012 39.68 39.76 39.43 39.66 112,419 +0.14(+0.35%)
Jul 18, 2012 39.03 39.56 39.00 39.52 137,462 +0.34(+0.87%)
Jul 17, 2012 38.87 39.20 38.33 39.18 127,959 +0.49(+1.27%)
Jul 16, 2012 38.44 38.84 38.23 38.69 155,181 +0.11(+0.29%)
Jul 13, 2012 38.06 38.59 38.02 38.58 77,395 +0.67(+1.77%)
Jul 12, 2012 37.59 38.10 37.47 37.91 123,232 -0.15(-0.39%)
Jul 11, 2012 37.65 38.21 37.65 38.06 276,105 +0.51(+1.36%)
Jul 10, 2012 38.42 38.43 37.36 37.55 282,534 -0.58(-1.52%)
Jul 09, 2012 38.23 38.36 37.84 38.13 3,915,057 -0.14(-0.37%)
Jul 06, 2012 38.17 38.42 38.00 38.27 71,041 -0.46(-1.19%)
Jul 05, 2012 39.01 39.06 38.64 38.73 84,437 -0.55(-1.40%)
Jul 03, 2012 38.64 39.28 38.63 39.28 68,234 +0.93(+2.43%)
Jul 02, 2012 38.28 38.50 37.99 38.35 229,990 +0.01(+0.03%)
Jun 29, 2012 38.13 38.39 37.85 38.34 140,357 +1.14(+3.06%)
Jun 28, 2012 36.70 37.24 36.58 37.20 70,102 +0.25(+0.68%)
Jun 27, 2012 36.44 37.07 36.44 36.95 86,598 +0.70(+1.93%)
Jun 26, 2012 35.91 36.40 35.69 36.25 81,969 +0.40(+1.12%)
Jun 25, 2012 36.12 36.12 35.54 35.85 153,945 -0.79(-2.16%)
Jun 22, 2012 36.63 36.76 36.26 36.64 86,595 +0.24(+0.66%)
Jun 21, 2012 37.95 38.01 36.36 36.40 114,417 -1.59(-4.19%)
Jun 20, 2012 38.09 38.38 37.65 37.99 150,907 -0.14(-0.37%)
Jun 19, 2012 37.87 38.30 37.75 38.13 151,311 +0.36(+0.95%)
Jun 18, 2012 37.75 37.88 37.53 37.77 132,794 -0.33(-0.87%)
Jun 15, 2012 37.63 38.13 37.50 38.10 109,112 +0.70(+1.86%)
Jun 14, 2012 36.88 37.54 36.78 37.40 242,429 +0.59(+1.62%)
Jun 13, 2012 37.08 37.44 36.67 36.81 336,679 -0.47(-1.26%)
Jun 12, 2012 36.98 37.35 36.78 37.28 283,148 +0.55(+1.50%)
Jun 11, 2012 37.61 37.79 36.72 36.73 190,753 -0.53(-1.42%)
Jun 08, 2012 36.98 37.29 36.66 37.26 103,083 +0.03(+0.08%)
Jun 07, 2012 37.69 37.97 37.13 37.23 177,380 +0.05(+0.13%)
Jun 06, 2012 36.43 37.18 36.43 37.18 187,453 +1.15(+3.19%)
Jun 05, 2012 35.68 36.24 35.64 36.03 156,624 +0.28(+0.78%)
Jun 04, 2012 35.89 36.00 35.25 35.75 183,065 -0.06(-0.17%)
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.