US Energy Ishares ETF (NY: IYE )

49.40 +0.50 (+1.02%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 27.74 28.41 27.68 28.37 10,990,702 +0.62(+2.23%)
Dec 28, 2012 28.08 28.09 27.76 27.76 292,617 -0.50(-1.77%)
Dec 27, 2012 28.32 28.35 27.91 28.26 189,782 -0.06(-0.22%)
Dec 26, 2012 28.51 28.57 28.26 28.32 120,168 -0.08(-0.29%)
Dec 24, 2012 28.55 28.55 28.37 28.40 82,461 -0.25(-0.87%)
Dec 21, 2012 28.57 28.69 28.48 28.65 243,655 -0.31(-1.06%)
Dec 20, 2012 28.74 28.96 28.69 28.96 275,705 +0.22(+0.77%)
Dec 19, 2012 28.98 29.02 28.73 28.73 222,495 -0.21(-0.71%)
Dec 18, 2012 28.44 29.02 28.40 28.94 281,549 +0.48(+1.70%)
Dec 17, 2012 28.27 28.46 28.27 28.46 135,416 +0.25(+0.88%)
Dec 14, 2012 28.14 28.25 28.10 28.21 112,831 -0.11(-0.39%)
Dec 13, 2012 28.53 28.55 28.21 28.32 112,640 -0.26(-0.92%)
Dec 12, 2012 28.57 28.85 28.50 28.58 249,371 +0.09(+0.32%)
Dec 11, 2012 28.45 28.59 28.41 28.49 127,547 +0.15(+0.54%)
Dec 10, 2012 28.35 28.47 28.29 28.34 274,446 -0.04(-0.15%)
Dec 07, 2012 28.28 28.39 28.18 28.38 155,930 +0.17(+0.59%)
Dec 06, 2012 28.06 28.22 28.02 28.21 105,835 +0.08(+0.27%)
Dec 05, 2012 27.94 28.27 27.94 28.14 1,238,901 +0.26(+0.94%)
Dec 04, 2012 27.91 28.09 27.87 27.88 161,094 -0.24(-0.86%)
Nov 30, 2012 28.13 28.23 28.00 28.12 209,056 +0.00(+0.00%)
Nov 29, 2012 28.19 28.32 28.03 28.12 511,817 +0.06(+0.20%)
Nov 28, 2012 27.55 28.07 27.45 28.06 318,519 +0.30(+1.07%)
Nov 27, 2012 27.93 28.03 27.74 27.76 245,125 -0.25(-0.89%)
Nov 26, 2012 28.02 28.04 27.83 28.01 105,100 -0.25(-0.88%)
Nov 23, 2012 28.01 28.26 27.98 28.26 98,414 +0.37(+1.34%)
Nov 21, 2012 27.80 27.91 27.72 27.89 128,816 +0.14(+0.50%)
Nov 20, 2012 27.77 27.87 27.56 27.75 131,404 -0.10(-0.35%)
Nov 19, 2012 27.58 27.87 27.58 27.85 145,369 +0.62(+2.26%)
Nov 16, 2012 27.16 27.27 26.80 27.23 267,881 +0.10(+0.36%)
Nov 15, 2012 27.08 27.36 26.94 27.13 302,957 +0.03(+0.10%)
Nov 14, 2012 27.48 27.55 27.05 27.11 160,156 -0.30(-1.09%)
Nov 13, 2012 27.31 27.79 27.31 27.40 237,915 -0.18(-0.65%)
Nov 12, 2012 27.64 27.67 27.49 27.58 233,079 +0.03(+0.10%)
Nov 09, 2012 27.43 27.86 27.39 27.56 196,100 +0.01(+0.03%)
Nov 08, 2012 28.04 28.15 27.55 27.55 131,167 -0.48(-1.70%)
Nov 07, 2012 28.43 28.45 27.85 28.03 406,303 -0.80(-2.78%)
Nov 06, 2012 28.55 28.93 28.39 28.83 192,199 +0.44(+1.53%)
Nov 05, 2012 28.10 28.45 28.10 28.39 231,483 +0.21(+0.74%)
Nov 02, 2012 28.75 28.79 28.10 28.19 680,112 -0.46(-1.62%)
Nov 01, 2012 28.39 28.68 28.34 28.65 1,173,240 +0.19(+0.66%)
Oct 31, 2012 28.48 28.60 28.08 28.46 10,730,254 -0.03(-0.12%)
Oct 26, 2012 28.44 28.50 28.50 28.50 279,172 +0.03(+0.10%)
Oct 25, 2012 28.48 28.52 28.16 28.47 231,556 +0.24(+0.86%)
Oct 24, 2012 28.57 28.61 28.18 28.23 207,921 -0.21(-0.73%)
Oct 23, 2012 28.63 28.64 28.23 28.44 183,367 -0.85(-2.91%)
Oct 19, 2012 29.71 29.74 29.17 29.29 165,068 -0.44(-1.49%)
Oct 18, 2012 29.54 29.78 29.54 29.73 329,540 +0.03(+0.12%)
Oct 17, 2012 29.38 29.71 29.38 29.69 405,683 +0.35(+1.20%)
Oct 16, 2012 29.04 29.38 29.04 29.34 312,719 +0.44(+1.51%)
Oct 15, 2012 28.73 28.94 28.51 28.91 677,884 +0.13(+0.46%)
Oct 12, 2012 28.91 28.95 28.59 28.77 202,685 -0.14(-0.48%)
Oct 11, 2012 28.97 29.14 28.91 28.91 185,883 +0.21(+0.75%)
Oct 10, 2012 29.09 29.10 28.65 28.70 260,507 -0.53(-1.80%)
Oct 09, 2012 29.22 29.48 29.20 29.22 181,185 +0.01(+0.05%)
Oct 08, 2012 29.03 29.24 28.98 29.21 162,334 +0.06(+0.19%)
Oct 05, 2012 29.38 29.42 29.07 29.15 160,542 -0.07(-0.24%)
Oct 04, 2012 29.05 29.28 29.04 29.22 138,258 +0.28(+0.98%)
Oct 03, 2012 29.27 29.27 28.81 28.94 156,605 -0.36(-1.23%)
Oct 02, 2012 29.43 29.45 29.15 29.30 362,994 -0.01(-0.05%)
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.