US Energy Ishares ETF (NY: IYE )

28.63 USD +0.93 (+3.36%)
Official Closing Price Updated: 8:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 41.13 41.18 40.43 40.57 158,658 -0.32(-0.78%)
Jan 30, 2012 40.65 40.89 40.34 40.89 192,995 -0.19(-0.46%)
Jan 27, 2012 40.98 41.25 40.96 41.08 141,996 -0.09(-0.22%)
Jan 26, 2012 42.00 42.05 41.05 41.17 177,767 -0.66(-1.58%)
Jan 25, 2012 41.21 41.89 40.75 41.83 136,999 +0.54(+1.31%)
Jan 24, 2012 41.01 41.33 40.91 41.29 76,043 -0.11(-0.27%)
Jan 23, 2012 41.19 41.51 41.15 41.40 261,788 +0.31(+0.75%)
Jan 20, 2012 41.14 41.26 40.80 41.09 72,987 -0.06(-0.15%)
Jan 19, 2012 41.14 41.28 40.95 41.15 107,828 +0.19(+0.46%)
Jan 18, 2012 40.13 40.97 40.09 40.96 110,041 +0.67(+1.66%)
Jan 17, 2012 40.47 40.62 40.18 40.29 123,186 +0.28(+0.70%)
Jan 13, 2012 39.91 40.02 39.61 40.01 111,750 -0.15(-0.37%)
Jan 12, 2012 40.34 40.49 40.04 40.16 228,035 -0.40(-0.99%)
Jan 11, 2012 40.89 40.91 40.43 40.56 88,798 -0.54(-1.31%)
Jan 10, 2012 41.26 41.39 40.99 41.10 391,547 +0.35(+0.86%)
Jan 09, 2012 40.55 40.81 40.54 40.75 221,962 +0.21(+0.52%)
Jan 06, 2012 40.81 40.88 40.50 40.54 117,029 -0.19(-0.47%)
Jan 05, 2012 40.75 40.82 40.32 40.73 240,001 -0.23(-0.56%)
Jan 04, 2012 40.69 41.04 40.53 40.96 117,087 +1.13(+2.84%)
Dec 30, 2011 39.83 40.00 39.81 39.83 170,799 -0.02(-0.05%)
Dec 29, 2011 39.44 39.91 39.44 39.85 99,586 +0.42(+1.07%)
Dec 28, 2011 40.20 40.27 39.39 39.43 117,315 -0.76(-1.89%)
Dec 27, 2011 40.09 40.35 40.04 40.19 92,576 +0.07(+0.17%)
Dec 23, 2011 39.99 40.12 39.81 40.12 62,055 +0.64(+1.62%)
Dec 21, 2011 39.05 39.58 38.84 39.48 142,035 +0.43(+1.10%)
Dec 20, 2011 38.25 39.12 38.25 39.05 135,469 +1.49(+3.97%)
Dec 19, 2011 38.23 38.28 37.46 37.56 399,981 -0.64(-1.68%)
Dec 16, 2011 38.13 38.35 37.84 38.20 103,199 +0.40(+1.06%)
Dec 15, 2011 38.29 38.41 37.68 37.80 143,640 -0.12(-0.32%)
Dec 14, 2011 38.52 38.70 37.71 37.92 154,817 -1.09(-2.79%)
Dec 13, 2011 39.56 40.10 38.77 39.01 75,853 -0.33(-0.84%)
Dec 12, 2011 39.90 39.90 38.82 39.34 86,171 -0.95(-2.36%)
Dec 09, 2011 39.62 40.41 39.58 40.29 126,682 +0.90(+2.28%)
Dec 08, 2011 40.15 40.38 39.29 39.39 172,047 -1.04(-2.57%)
Dec 07, 2011 40.65 40.76 40.16 40.43 188,159 -0.34(-0.83%)
Dec 06, 2011 40.67 41.08 40.44 40.77 113,276 +0.04(+0.10%)
Dec 05, 2011 40.86 41.18 40.41 40.73 117,012 +0.53(+1.32%)
Dec 02, 2011 40.67 40.79 40.16 40.20 209,652 -0.03(-0.07%)
Dec 01, 2011 40.29 40.71 40.03 40.23 1,544,579 -0.18(-0.45%)
Nov 30, 2011 39.70 40.50 39.68 40.41 156,399 +1.99(+5.18%)
Nov 29, 2011 38.00 38.71 37.90 38.42 240,387 +0.60(+1.59%)
Nov 28, 2011 37.78 38.11 37.55 37.82 165,138 +1.27(+3.47%)
Nov 25, 2011 36.76 37.16 36.55 36.55 79,974 -0.27(-0.73%)
Nov 23, 2011 37.39 37.44 36.82 36.82 331,807 -1.14(-3.00%)
Nov 22, 2011 38.17 38.46 37.71 37.96 158,235 -0.40(-1.04%)
Nov 21, 2011 38.34 38.50 37.75 38.36 126,902 -0.65(-1.67%)
Nov 18, 2011 39.46 39.59 38.74 39.01 131,301 -0.18(-0.46%)
Nov 17, 2011 40.00 40.27 38.88 39.19 300,626 -0.93(-2.32%)
Nov 16, 2011 40.22 41.06 40.00 40.12 208,462 -0.48(-1.18%)
Nov 15, 2011 40.43 40.91 40.28 40.60 173,432 +0.00(+0.00%)
Nov 14, 2011 40.85 40.93 40.26 40.60 121,707 -0.49(-1.19%)
Nov 11, 2011 40.81 41.25 40.81 41.09 269,982 +0.76(+1.88%)
Nov 10, 2011 40.22 40.59 39.57 40.33 308,242 +0.71(+1.79%)
Nov 09, 2011 40.17 40.61 39.56 39.62 492,711 -1.79(-4.32%)
Nov 08, 2011 41.10 41.46 40.58 41.41 174,078 +0.60(+1.47%)
Nov 07, 2011 40.66 41.01 40.11 40.81 179,937 +0.25(+0.62%)
Nov 04, 2011 40.20 40.63 39.84 40.56 197,784 +0.02(+0.05%)
Nov 03, 2011 40.08 40.63 39.58 40.54 254,600 +0.93(+2.35%)
Nov 02, 2011 39.36 39.70 39.04 39.61 341,206 +1.10(+2.86%)
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.