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 (%)
Sep 28, 2012 29.19 29.24 29.00 29.18 193,211 -0.14(-0.47%)
Sep 27, 2012 29.13 29.38 29.03 29.31 145,979 +0.40(+1.39%)
Sep 26, 2012 29.10 29.13 28.86 28.91 173,097 -0.30(-1.02%)
Sep 25, 2012 29.61 29.67 29.19 29.21 145,077 -0.30(-1.01%)
Sep 24, 2012 29.44 29.61 29.42 29.51 140,185 -0.15(-0.51%)
Sep 21, 2012 29.81 29.85 29.62 29.66 197,795 +0.06(+0.21%)
Sep 20, 2012 29.27 29.63 29.17 29.60 243,641 +0.12(+0.40%)
Sep 19, 2012 29.74 29.74 29.48 29.48 158,265 -0.26(-0.88%)
Sep 18, 2012 29.87 29.91 29.57 29.74 197,427 -0.25(-0.85%)
Sep 17, 2012 30.16 30.33 29.92 30.00 275,588 -0.25(-0.84%)
Sep 14, 2012 30.00 30.49 29.99 30.25 306,302 +0.45(+1.50%)
Sep 13, 2012 29.32 29.96 29.16 29.81 437,474 +0.52(+1.79%)
Sep 12, 2012 29.25 29.36 29.19 29.28 201,080 +0.14(+0.47%)
Sep 11, 2012 28.98 29.21 28.97 29.14 150,009 +0.28(+0.95%)
Sep 10, 2012 28.97 29.12 28.85 28.87 151,050 -0.16(-0.55%)
Sep 07, 2012 28.63 29.03 28.61 29.03 141,231 +0.48(+1.67%)
Sep 06, 2012 28.17 28.74 28.17 28.55 431,567 +0.59(+2.09%)
Sep 05, 2012 28.06 28.15 27.93 27.97 334,230 -0.10(-0.34%)
Sep 04, 2012 28.23 28.26 27.87 28.06 495,785 -0.19(-0.68%)
Aug 31, 2012 28.20 28.39 28.06 28.26 226,308 +0.25(+0.91%)
Aug 30, 2012 28.15 28.15 27.92 28.00 105,215 -0.30(-1.05%)
Aug 29, 2012 28.48 28.50 28.27 28.30 126,382 -0.14(-0.48%)
Aug 27, 2012 28.47 28.62 28.36 28.43 141,572 -0.03(-0.10%)
Aug 24, 2012 28.19 28.52 28.08 28.46 115,369 +0.19(+0.66%)
Aug 23, 2012 28.54 28.56 28.23 28.28 136,553 -0.30(-1.04%)
Aug 22, 2012 28.45 28.61 28.31 28.57 210,394 +0.07(+0.24%)
Aug 21, 2012 28.67 28.85 28.44 28.50 225,850 -0.10(-0.34%)
Aug 20, 2012 28.65 28.69 28.52 28.60 152,525 -0.10(-0.36%)
Aug 17, 2012 28.79 28.79 28.62 28.70 154,491 -0.03(-0.11%)
Aug 16, 2012 28.49 28.79 28.48 28.74 159,365 +0.29(+1.04%)
Aug 15, 2012 28.49 28.54 28.37 28.44 257,201 -0.05(-0.16%)
Aug 14, 2012 28.61 28.66 28.41 28.49 134,610 -0.02(-0.06%)
Aug 13, 2012 28.61 28.65 28.37 28.50 365,517 -0.14(-0.51%)
Aug 10, 2012 28.37 28.67 28.23 28.65 123,105 +0.09(+0.31%)
Aug 09, 2012 28.37 28.69 28.32 28.56 143,658 +0.14(+0.51%)
Aug 08, 2012 28.22 28.50 28.21 28.41 270,913 +0.06(+0.22%)
Aug 07, 2012 28.12 28.48 28.12 28.35 328,684 +0.40(+1.43%)
Aug 06, 2012 27.96 28.11 27.95 27.95 174,415 +0.05(+0.17%)
Aug 03, 2012 27.71 28.03 27.71 27.90 198,681 +0.66(+2.43%)
Aug 02, 2012 27.30 27.55 27.02 27.24 398,416 -0.47(-1.69%)
Aug 01, 2012 27.69 27.84 27.43 27.71 298,102 +0.15(+0.55%)
Jul 31, 2012 27.84 27.95 27.56 27.56 211,693 -0.35(-1.26%)
Jul 30, 2012 27.80 28.00 27.72 27.91 2,614,733 +0.07(+0.25%)
Jul 27, 2012 27.49 27.93 27.31 27.84 147,008 +0.50(+1.84%)
Jul 26, 2012 27.04 27.43 27.00 27.34 151,967 +0.67(+2.51%)
Jul 25, 2012 26.73 26.83 26.45 26.67 850,464 +0.02(+0.08%)
Jul 24, 2012 27.04 27.08 26.31 26.65 538,399 -0.39(-1.43%)
Jul 23, 2012 26.77 27.10 26.63 27.04 664,613 -0.31(-1.13%)
Jul 20, 2012 27.22 27.36 27.12 27.35 748,040 +0.02(+0.08%)
Jul 19, 2012 27.34 27.39 27.17 27.33 163,165 +0.10(+0.35%)
Jul 18, 2012 26.89 27.26 26.87 27.23 199,512 +0.24(+0.87%)
Jul 17, 2012 26.78 27.01 26.41 26.99 185,720 +0.34(+1.27%)
Jul 16, 2012 26.48 26.76 26.34 26.66 225,230 +0.08(+0.28%)
Jul 13, 2012 26.22 26.59 26.20 26.58 112,331 +0.46(+1.77%)
Jul 12, 2012 25.90 26.25 25.82 26.12 178,859 -0.10(-0.39%)
Jul 11, 2012 25.94 26.33 25.94 26.22 400,739 +0.35(+1.36%)
Jul 10, 2012 26.47 26.48 25.74 25.87 410,071 -0.40(-1.52%)
Jul 09, 2012 26.34 26.43 26.07 26.27 5,682,330 -0.10(-0.37%)
Jul 06, 2012 26.30 26.47 26.18 26.37 103,109 -0.32(-1.19%)
Jul 05, 2012 26.88 26.91 26.62 26.68 122,552 -0.38(-1.40%)
Jul 03, 2012 26.62 27.06 26.62 27.06 99,035 +0.64(+2.42%)
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.