US Energy Ishares ETF (NY: IYE )

49.40 +0.50 (+1.02%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 29.90 29.95 29.38 29.48 260,125 -0.33(-1.10%)
Feb 28, 2012 29.87 30.00 29.65 29.81 220,004 -0.08(-0.27%)
Feb 27, 2012 29.80 30.02 29.65 29.89 1,246,408 -0.07(-0.23%)
Feb 24, 2012 29.90 30.05 29.88 29.96 162,957 +0.13(+0.44%)
Feb 23, 2012 29.72 29.86 29.49 29.83 956,946 +0.18(+0.61%)
Feb 22, 2012 29.63 29.83 29.58 29.65 177,393 +0.08(+0.26%)
Feb 21, 2012 29.60 29.72 29.50 29.57 244,033 +0.15(+0.51%)
Feb 17, 2012 29.54 29.54 29.24 29.42 252,696 +0.12(+0.40%)
Feb 16, 2012 28.91 29.34 28.80 29.31 131,649 +0.42(+1.47%)
Feb 15, 2012 29.04 29.10 28.82 28.88 280,928 -0.05(-0.19%)
Feb 14, 2012 28.80 28.97 28.71 28.94 238,204 +0.08(+0.28%)
Feb 13, 2012 28.87 28.94 28.64 28.85 131,813 +0.25(+0.88%)
Feb 10, 2012 28.61 28.67 28.50 28.60 154,183 -0.31(-1.09%)
Feb 09, 2012 29.01 29.03 28.71 28.92 92,671 -0.01(-0.02%)
Feb 08, 2012 29.05 29.12 28.74 28.92 177,700 -0.06(-0.21%)
Feb 07, 2012 28.74 29.05 28.50 28.98 105,094 +0.16(+0.55%)
Feb 06, 2012 28.36 28.83 28.30 28.83 120,874 +0.31(+1.10%)
Feb 03, 2012 28.33 28.53 28.20 28.51 213,023 +0.52(+1.85%)
Feb 02, 2012 27.90 28.10 27.77 27.99 274,762 +0.12(+0.44%)
Feb 01, 2012 27.91 28.06 27.76 27.87 469,080 +0.15(+0.54%)
Jan 31, 2012 28.10 28.14 27.62 27.72 232,206 -0.22(-0.78%)
Jan 30, 2012 27.77 27.94 27.56 27.94 282,461 -0.13(-0.46%)
Jan 27, 2012 28.00 28.18 27.99 28.07 207,820 -0.06(-0.22%)
Jan 26, 2012 28.70 28.73 28.05 28.13 260,173 -0.45(-1.58%)
Jan 25, 2012 28.16 28.62 27.84 28.58 200,507 +0.37(+1.31%)
Jan 24, 2012 28.02 28.24 27.95 28.21 111,294 -0.08(-0.27%)
Jan 23, 2012 28.14 28.36 28.12 28.29 383,144 +0.21(+0.75%)
Jan 20, 2012 28.11 28.19 27.88 28.08 106,821 -0.04(-0.15%)
Jan 19, 2012 28.11 28.21 27.98 28.12 157,813 +0.13(+0.46%)
Jan 18, 2012 27.42 27.99 27.39 27.99 161,052 +0.46(+1.66%)
Jan 17, 2012 27.65 27.75 27.45 27.53 180,290 +0.19(+0.70%)
Jan 13, 2012 27.27 27.34 27.06 27.34 163,553 -0.10(-0.37%)
Jan 12, 2012 27.56 27.67 27.36 27.44 333,744 -0.27(-0.99%)
Jan 11, 2012 27.94 27.95 27.62 27.71 129,961 -0.37(-1.31%)
Jan 10, 2012 28.19 28.28 28.01 28.08 573,055 +0.24(+0.86%)
Jan 09, 2012 27.71 27.88 27.70 27.84 324,856 +0.14(+0.52%)
Jan 06, 2012 27.88 27.93 27.67 27.70 171,279 -0.13(-0.47%)
Jan 05, 2012 27.84 27.89 27.55 27.83 351,257 -0.16(-0.56%)
Jan 04, 2012 27.80 28.04 27.69 27.99 171,364 +0.77(+2.84%)
Dec 30, 2011 27.21 27.33 27.20 27.21 249,975 -0.01(-0.05%)
Dec 29, 2011 26.95 27.27 26.95 27.23 145,750 +0.29(+1.07%)
Dec 28, 2011 27.47 27.52 26.91 26.94 171,698 -0.52(-1.89%)
Dec 27, 2011 27.39 27.57 27.36 27.46 135,491 +0.05(+0.17%)
Dec 23, 2011 27.32 27.41 27.20 27.41 90,821 +0.53(+1.97%)
Dec 21, 2011 26.59 26.95 26.45 26.88 208,593 +0.29(+1.10%)
Dec 20, 2011 26.05 26.64 26.05 26.59 198,950 +1.01(+3.97%)
Dec 19, 2011 26.03 26.07 25.51 25.58 587,413 -0.44(-1.68%)
Dec 16, 2011 25.96 26.11 25.77 26.01 151,558 +0.27(+1.06%)
Dec 15, 2011 26.07 26.15 25.66 25.74 210,950 -0.08(-0.32%)
Dec 14, 2011 26.23 26.35 25.68 25.82 227,364 -0.74(-2.79%)
Dec 13, 2011 26.94 27.30 26.40 26.56 111,397 -0.22(-0.84%)
Dec 12, 2011 27.17 27.17 26.43 26.79 126,551 -0.65(-2.36%)
Dec 09, 2011 26.98 27.52 26.95 27.43 186,045 +0.61(+2.28%)
Dec 08, 2011 27.34 27.50 26.75 26.82 252,668 -0.71(-2.57%)
Dec 07, 2011 27.68 27.75 27.35 27.53 276,331 -0.23(-0.83%)
Dec 06, 2011 27.69 27.97 27.54 27.76 166,357 +0.03(+0.10%)
Dec 05, 2011 27.82 28.04 27.52 27.73 171,844 +0.36(+1.32%)
Dec 02, 2011 27.69 27.77 27.35 27.37 307,895 -0.02(-0.07%)
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.