US Energy Ishares ETF (NY: IYE )

46.39 +0.10 (+0.22%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 23.13 23.47 22.92 22.92 522,186 -0.66(-2.81%)
Sep 29, 2011 23.87 23.91 23.10 23.59 411,330 +0.28(+1.19%)
Sep 28, 2011 24.08 24.31 23.27 23.31 344,637 -0.75(-3.12%)
Sep 27, 2011 24.41 24.66 23.91 24.06 513,891 +0.35(+1.46%)
Sep 26, 2011 23.12 23.74 22.67 23.72 396,291 +0.83(+3.61%)
Sep 23, 2011 22.85 23.22 22.74 22.89 833,565 -0.25(-1.07%)
Sep 22, 2011 23.62 23.62 22.71 23.14 961,144 -1.31(-5.37%)
Sep 21, 2011 25.42 25.50 24.45 24.45 765,016 -1.03(-4.05%)
Sep 20, 2011 25.75 26.03 25.45 25.48 269,383 -0.15(-0.60%)
Sep 19, 2011 25.48 25.82 25.15 25.64 295,590 -0.39(-1.50%)
Sep 16, 2011 26.11 26.22 25.73 26.03 198,449 +0.00(+0.00%)
Sep 15, 2011 25.90 26.05 25.64 26.03 216,109 +0.47(+1.85%)
Sep 14, 2011 25.35 25.90 24.91 25.56 290,751 +0.36(+1.44%)
Sep 13, 2011 25.19 25.35 24.79 25.19 478,029 +0.09(+0.35%)
Sep 12, 2011 24.55 25.11 24.42 25.11 541,654 +0.13(+0.54%)
Sep 09, 2011 25.50 25.60 24.82 24.97 475,938 -0.86(-3.31%)
Sep 08, 2011 25.99 26.34 25.69 25.83 338,629 -0.30(-1.14%)
Sep 07, 2011 25.64 26.12 25.59 26.12 217,678 +0.94(+3.75%)
Sep 06, 2011 24.60 25.23 24.49 25.18 391,635 -0.30(-1.19%)
Sep 02, 2011 25.61 25.73 25.29 25.48 251,813 -0.70(-2.68%)
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.