US Energy Ishares ETF (NY: IYE )

46.39 +0.10 (+0.22%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 26.44 26.74 26.16 26.36 305,715 +0.13(+0.51%)
Aug 30, 2011 25.86 26.38 25.71 26.22 350,687 +0.14(+0.54%)
Aug 29, 2011 25.73 26.11 25.57 26.08 230,554 +0.77(+3.03%)
Aug 26, 2011 24.67 25.46 24.36 25.31 393,171 +0.45(+1.82%)
Aug 25, 2011 25.60 25.75 24.74 24.86 444,807 -0.60(-2.36%)
Aug 24, 2011 25.25 25.47 24.96 25.46 260,307 +0.13(+0.51%)
Aug 23, 2011 24.38 25.33 24.25 25.33 414,853 +1.11(+4.56%)
Aug 22, 2011 25.14 25.14 24.14 24.23 450,748 -0.15(-0.61%)
Aug 19, 2011 24.52 25.23 24.35 24.38 510,155 -0.50(-2.00%)
Aug 18, 2011 25.52 25.61 24.63 24.88 573,866 -1.54(-5.82%)
Aug 17, 2011 26.57 26.79 26.22 26.41 443,842 +0.14(+0.54%)
Aug 16, 2011 26.32 26.61 25.99 26.27 477,320 -0.46(-1.74%)
Aug 15, 2011 26.18 26.74 26.18 26.74 304,526 +0.92(+3.55%)
Aug 12, 2011 26.06 26.15 25.72 25.82 662,848 +0.18(+0.68%)
Aug 11, 2011 24.63 26.01 24.42 25.64 1,327,748 +1.27(+5.20%)
Aug 10, 2011 24.93 25.39 24.32 24.38 1,115,498 -0.93(-3.67%)
Aug 09, 2011 26.04 25.31 23.63 25.31 1,065,789 +1.16(+4.80%)
Aug 08, 2011 25.21 25.66 24.04 24.15 1,547,014 -2.20(-8.36%)
Aug 05, 2011 26.83 27.03 25.34 26.35 2,283,648 -0.12(-0.44%)
Aug 04, 2011 27.93 27.93 26.38 26.47 988,288 -1.95(-6.85%)
Aug 03, 2011 28.63 28.63 27.79 28.41 514,783 -0.18(-0.61%)
Aug 02, 2011 29.11 29.46 28.56 28.59 542,363 -0.77(-2.62%)
Aug 01, 2011 29.89 29.89 29.07 29.36 1,197,623 -0.02(-0.07%)
Jul 29, 2011 29.30 29.61 29.20 29.38 323,565 -0.30(-1.02%)
Jul 28, 2011 29.68 30.03 29.61 29.68 381,286 -0.19(-0.63%)
Jul 27, 2011 30.25 30.30 29.82 29.87 265,218 -0.59(-1.95%)
Jul 26, 2011 30.65 30.72 30.36 30.46 203,249 -0.12(-0.40%)
Jul 25, 2011 30.32 30.79 30.31 30.58 185,598 -0.10(-0.33%)
Jul 22, 2011 30.70 30.73 30.64 30.68 319,712 +0.14(+0.46%)
Jul 21, 2011 30.17 30.58 30.15 30.54 255,252 +0.55(+1.84%)
Jul 20, 2011 30.17 30.19 29.94 29.99 378,340 -0.05(-0.18%)
Jul 19, 2011 29.70 30.06 29.70 30.04 263,036 +0.51(+1.73%)
Jul 18, 2011 29.55 29.59 29.34 29.53 422,078 -0.16(-0.54%)
Jul 15, 2011 29.26 29.70 29.26 29.69 415,613 +0.81(+2.80%)
Jul 14, 2011 29.35 29.42 28.86 28.89 265,813 -0.19(-0.65%)
Jul 13, 2011 28.93 29.47 28.93 29.07 227,077 +0.22(+0.77%)
Jul 12, 2011 28.81 29.24 28.80 28.85 410,438 -0.10(-0.35%)
Jul 11, 2011 29.07 29.19 28.83 28.95 245,339 -0.62(-2.10%)
Jul 08, 2011 29.30 29.59 29.30 29.57 263,154 -0.21(-0.70%)
Jul 07, 2011 29.69 29.85 29.57 29.78 172,013 +0.40(+1.35%)
Jul 06, 2011 29.41 29.42 29.17 29.38 131,896 -0.07(-0.24%)
Jul 05, 2011 29.30 29.58 29.27 29.45 180,333 +0.13(+0.45%)
Jul 01, 2011 28.97 29.33 28.73 29.32 205,457 +0.31(+1.07%)
Jun 30, 2011 28.71 29.05 28.71 29.01 157,332 +0.41(+1.42%)
Jun 29, 2011 28.33 28.76 28.24 28.61 200,878 +0.38(+1.35%)
Jun 28, 2011 27.67 28.27 27.67 28.22 139,369 +0.75(+2.72%)
Jun 27, 2011 27.22 27.62 27.17 27.48 190,375 +0.15(+0.54%)
Jun 24, 2011 27.83 27.88 27.30 27.33 248,779 -0.51(-1.84%)
Jun 23, 2011 27.59 27.86 27.14 27.84 340,812 -0.30(-1.05%)
Jun 22, 2011 28.14 28.49 28.07 28.14 226,159 -0.11(-0.38%)
Jun 21, 2011 27.90 28.38 27.89 28.24 241,851 +0.55(+1.99%)
Jun 20, 2011 27.61 27.77 27.61 27.69 369,971 +0.07(+0.27%)
Jun 17, 2011 27.92 27.96 27.47 27.62 290,330 -0.08(-0.29%)
Jun 16, 2011 27.64 27.93 27.45 27.70 287,488 +0.04(+0.15%)
Jun 15, 2011 27.92 28.17 27.49 27.66 291,576 -0.58(-2.07%)
Jun 14, 2011 28.03 28.39 28.03 28.24 353,778 +0.55(+1.99%)
Jun 13, 2011 28.14 28.30 27.44 27.69 701,767 -0.42(-1.50%)
Jun 10, 2011 28.43 28.47 28.06 28.12 233,432 -0.52(-1.83%)
Jun 09, 2011 28.43 28.79 28.37 28.64 373,073 +0.35(+1.23%)
Jun 08, 2011 28.23 28.61 28.23 28.29 272,828 +0.12(+0.43%)
Jun 07, 2011 28.42 28.53 28.14 28.17 196,343 -0.03(-0.10%)
Jun 06, 2011 28.71 28.84 28.15 28.20 296,639 -0.62(-2.14%)
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.