US Energy Ishares ETF (NY: IYE )

28.66 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 36.93 37.03 36.05 36.65 728,964 -0.33(-0.89%)
May 30, 2012 37.63 37.66 36.83 36.98 738,049 -1.14(-2.99%)
May 29, 2012 38.01 38.40 37.77 38.12 154,615 +0.54(+1.44%)
May 25, 2012 37.66 37.87 37.48 37.58 150,540 -0.11(-0.29%)
May 24, 2012 37.88 37.90 37.28 37.69 932,747 -0.08(-0.21%)
May 23, 2012 37.29 37.79 36.79 37.77 233,173 +0.14(+0.37%)
May 22, 2012 37.85 38.29 37.38 37.63 124,720 -0.12(-0.32%)
May 21, 2012 37.01 37.77 36.98 37.75 195,390 +0.85(+2.30%)
May 18, 2012 37.37 37.61 36.77 36.90 314,084 -0.27(-0.73%)
May 17, 2012 37.44 37.76 37.17 37.17 371,705 -0.24(-0.64%)
May 16, 2012 37.69 38.20 37.41 37.41 399,643 -0.14(-0.37%)
May 15, 2012 38.16 38.31 37.44 37.55 137,822 -0.58(-1.52%)
May 14, 2012 38.29 38.36 38.05 38.13 122,445 -0.64(-1.65%)
May 11, 2012 38.76 39.32 38.72 38.77 112,023 -0.23(-0.59%)
May 10, 2012 39.25 39.44 38.95 39.00 135,791 +0.19(+0.49%)
May 09, 2012 38.53 39.12 38.36 38.81 249,913 -0.29(-0.74%)
May 08, 2012 38.93 39.18 38.31 39.10 510,369 -0.16(-0.41%)
May 07, 2012 39.15 39.49 38.88 39.26 1,137,113 -0.11(-0.28%)
May 04, 2012 39.93 39.93 39.20 39.37 82,867 -0.91(-2.26%)
May 03, 2012 40.90 40.93 40.16 40.28 220,523 -0.64(-1.56%)
May 02, 2012 41.20 41.20 40.83 40.92 301,446 -0.66(-1.59%)
May 01, 2012 41.19 41.87 40.99 41.58 138,763 +0.54(+1.32%)
Apr 30, 2012 40.81 41.07 40.69 41.04 47,763 +0.16(+0.39%)
Apr 27, 2012 41.02 41.08 40.72 40.88 48,708 +0.00(+0.00%)
Apr 26, 2012 40.22 40.91 40.22 40.88 106,080 +0.34(+0.84%)
Apr 25, 2012 40.36 40.54 40.13 40.54 100,893 +0.42(+1.05%)
Apr 24, 2012 39.93 40.20 39.80 40.12 152,752 +0.28(+0.70%)
Apr 23, 2012 39.24 39.90 39.15 39.84 118,707 -0.03(-0.08%)
Apr 20, 2012 40.24 40.47 39.87 39.87 67,158 -0.05(-0.13%)
Apr 19, 2012 40.02 40.28 39.78 39.92 136,969 -0.10(-0.25%)
Apr 18, 2012 39.93 40.15 39.90 40.02 106,275 -0.11(-0.27%)
Apr 17, 2012 39.76 40.26 39.76 40.13 92,595 +0.72(+1.83%)
Apr 16, 2012 39.79 39.94 39.25 39.41 135,196 -0.24(-0.61%)
Apr 13, 2012 40.10 40.17 39.59 39.65 191,228 -0.62(-1.54%)
Apr 12, 2012 39.46 40.32 39.46 40.27 246,321 +0.85(+2.16%)
Apr 11, 2012 39.89 39.94 39.37 39.42 90,248 -0.02(-0.05%)
Apr 10, 2012 40.18 40.23 39.35 39.44 204,241 -0.80(-1.99%)
Apr 09, 2012 40.14 40.52 40.08 40.24 218,921 -0.53(-1.30%)
Apr 05, 2012 40.80 41.28 40.68 40.77 223,168 -0.21(-0.51%)
Apr 04, 2012 41.11 41.22 40.78 40.98 179,384 -0.57(-1.37%)
Apr 03, 2012 41.85 41.88 41.15 41.55 185,350 -0.37(-0.88%)
Apr 02, 2012 41.47 42.22 41.38 41.92 785,169 +0.40(+0.96%)
Mar 30, 2012 41.44 41.61 41.14 41.52 95,681 +0.31(+0.75%)
Mar 29, 2012 40.95 41.26 40.63 41.21 178,897 -0.02(-0.05%)
Mar 28, 2012 41.58 41.67 40.89 41.23 130,929 -0.52(-1.25%)
Mar 27, 2012 42.24 42.28 41.74 41.75 447,122 -0.48(-1.14%)
Mar 26, 2012 42.16 42.26 42.00 42.23 134,205 +0.20(+0.48%)
Mar 23, 2012 41.57 42.12 41.42 42.03 601,354 +0.48(+1.16%)
Mar 22, 2012 42.03 42.03 41.35 41.55 191,804 -0.90(-2.13%)
Mar 21, 2012 42.85 42.85 42.34 42.45 71,765 -0.42(-0.98%)
Mar 20, 2012 43.17 43.17 42.83 42.87 119,160 -0.67(-1.54%)
Mar 19, 2012 43.29 43.69 43.20 43.54 69,559 +0.21(+0.48%)
Mar 16, 2012 42.92 43.46 42.89 43.33 85,859 +0.56(+1.31%)
Mar 15, 2012 42.73 42.87 42.45 42.77 132,068 +0.09(+0.21%)
Mar 14, 2012 43.12 43.21 42.59 42.68 65,127 -0.45(-1.04%)
Mar 13, 2012 42.73 43.14 42.42 43.13 77,354 +0.58(+1.36%)
Mar 12, 2012 42.77 42.77 42.37 42.55 88,437 -0.20(-0.47%)
Mar 09, 2012 42.91 43.12 42.68 42.75 134,515 -0.04(-0.09%)
Mar 08, 2012 42.66 42.96 42.54 42.79 109,900 +0.25(+0.59%)
Mar 07, 2012 42.36 42.65 42.12 42.54 66,892 +0.33(+0.78%)
Mar 06, 2012 42.29 42.32 41.91 42.21 204,683 -0.73(-1.70%)
Mar 05, 2012 42.98 42.98 42.51 42.94 127,797 -0.21(-0.49%)
Mar 02, 2012 43.40 43.56 42.94 43.15 136,867 -0.41(-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.