US Energy Ishares ETF (NY: IYE )

47.91 +0.18 (+0.38%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 30.95 31.08 30.87 30.94 745,915 -0.09(-0.30%)
Jan 30, 2013 31.28 31.41 31.02 31.03 318,232 -0.22(-0.69%)
Jan 29, 2013 30.83 31.26 30.83 31.25 762,782 +0.48(+1.57%)
Jan 28, 2013 30.90 30.92 30.60 30.76 2,323,146 -0.09(-0.29%)
Jan 25, 2013 30.72 30.88 30.65 30.85 297,072 +0.28(+0.91%)
Jan 24, 2013 30.48 30.77 30.47 30.58 424,750 +0.12(+0.39%)
Jan 23, 2013 30.46 30.53 30.35 30.46 512,882 -0.10(-0.32%)
Jan 22, 2013 30.23 30.56 30.16 30.55 353,306 +0.27(+0.88%)
Jan 18, 2013 30.03 30.29 29.97 30.29 296,818 +0.26(+0.86%)
Jan 17, 2013 29.97 30.20 29.90 30.03 892,982 +0.22(+0.73%)
Jan 16, 2013 29.65 29.83 29.62 29.81 149,979 +0.08(+0.26%)
Jan 15, 2013 29.42 29.74 29.41 29.74 583,151 +0.15(+0.52%)
Jan 14, 2013 29.63 29.67 29.50 29.58 315,690 -0.04(-0.14%)
Jan 11, 2013 29.53 29.62 29.46 29.62 513,124 +0.09(+0.31%)
Jan 10, 2013 29.51 29.58 29.34 29.53 204,389 +0.26(+0.88%)
Jan 09, 2013 29.34 29.38 29.14 29.28 361,333 -0.01(-0.02%)
Jan 08, 2013 29.25 29.30 29.09 29.28 289,622 -0.05(-0.17%)
Jan 07, 2013 29.41 29.41 29.23 29.33 437,640 -0.21(-0.71%)
Jan 04, 2013 29.25 29.59 29.25 29.54 308,269 +0.31(+1.05%)
Jan 03, 2013 29.18 29.47 29.09 29.23 272,695 -0.02(-0.07%)
Jan 02, 2013 28.94 29.25 28.82 29.25 765,862 +0.71(+2.47%)
Dec 31, 2012 27.91 28.58 27.85 28.55 10,923,463 +0.62(+2.23%)
Dec 28, 2012 28.25 28.26 27.93 27.93 290,826 -0.50(-1.77%)
Dec 27, 2012 28.50 28.52 28.09 28.43 188,621 -0.06(-0.22%)
Dec 26, 2012 28.68 28.75 28.44 28.49 119,433 -0.08(-0.29%)
Dec 24, 2012 28.73 28.73 28.55 28.58 81,957 -0.25(-0.87%)
Dec 21, 2012 28.75 28.86 28.65 28.83 242,164 -0.31(-1.06%)
Dec 20, 2012 28.92 29.14 28.86 29.14 274,019 +0.22(+0.77%)
Dec 19, 2012 29.16 29.20 28.91 28.91 221,134 -0.21(-0.71%)
Dec 18, 2012 28.62 29.20 28.58 29.12 279,826 +0.49(+1.70%)
Dec 17, 2012 28.44 28.63 28.44 28.63 134,588 +0.25(+0.88%)
Dec 14, 2012 28.32 28.43 28.28 28.38 112,141 -0.11(-0.39%)
Dec 13, 2012 28.70 28.73 28.38 28.49 111,951 -0.26(-0.92%)
Dec 12, 2012 28.75 29.03 28.67 28.76 247,845 +0.09(+0.32%)
Dec 11, 2012 28.62 28.76 28.58 28.67 126,767 +0.15(+0.54%)
Dec 10, 2012 28.53 28.65 28.46 28.51 272,767 -0.04(-0.15%)
Dec 07, 2012 28.46 28.56 28.35 28.56 154,976 +0.17(+0.59%)
Dec 06, 2012 28.23 28.39 28.19 28.39 105,187 +0.08(+0.27%)
Dec 05, 2012 28.12 28.44 28.12 28.31 1,231,322 +0.26(+0.94%)
Dec 04, 2012 28.08 28.26 28.04 28.05 160,108 -0.24(-0.86%)
Nov 30, 2012 28.30 28.40 28.18 28.29 207,777 +0.00(+0.00%)
Nov 29, 2012 28.36 28.50 28.20 28.29 508,686 +0.06(+0.20%)
Nov 28, 2012 27.72 28.24 27.62 28.23 316,570 +0.30(+1.07%)
Nov 27, 2012 28.10 28.20 27.91 27.94 243,625 -0.25(-0.89%)
Nov 26, 2012 28.19 28.21 28.00 28.19 104,457 -0.25(-0.88%)
Nov 23, 2012 28.18 28.44 28.15 28.44 97,812 +0.38(+1.34%)
Nov 21, 2012 27.97 28.09 27.89 28.06 128,028 +0.14(+0.50%)
Nov 20, 2012 27.94 28.04 27.73 27.92 130,600 -0.10(-0.35%)
Nov 19, 2012 27.75 28.04 27.75 28.02 144,479 +0.62(+2.26%)
Nov 16, 2012 27.32 27.43 26.96 27.40 266,242 +0.10(+0.36%)
Nov 15, 2012 27.25 27.52 27.11 27.30 301,104 +0.03(+0.10%)
Nov 14, 2012 27.65 27.72 27.21 27.27 159,176 -0.30(-1.09%)
Nov 13, 2012 27.48 27.96 27.48 27.57 236,459 -0.18(-0.65%)
Nov 12, 2012 27.81 27.84 27.66 27.75 231,653 +0.03(+0.10%)
Nov 09, 2012 27.60 28.03 27.56 27.73 194,900 +0.01(+0.03%)
Nov 08, 2012 28.21 28.33 27.72 27.72 130,365 -0.48(-1.70%)
Nov 07, 2012 28.60 28.62 28.03 28.20 403,817 -0.81(-2.78%)
Nov 06, 2012 28.73 29.11 28.57 29.01 191,023 +0.44(+1.53%)
Nov 05, 2012 28.27 28.62 28.27 28.57 230,066 +0.21(+0.74%)
Nov 02, 2012 28.93 28.97 28.28 28.36 675,951 -0.47(-1.62%)
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.