US Energy Ishares ETF (NY: IYE )

49.21 +0.31 (+0.63%)
Streaming Delayed Price Updated: 12:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 26.61 26.91 26.33 26.52 303,799 +0.14(+0.51%)
Aug 30, 2011 26.02 26.55 25.87 26.39 348,490 +0.14(+0.54%)
Aug 29, 2011 25.89 26.27 25.73 26.25 229,109 +0.77(+3.03%)
Aug 26, 2011 24.83 25.62 24.51 25.47 390,708 +0.45(+1.82%)
Aug 25, 2011 25.77 25.91 24.90 25.02 442,019 -0.60(-2.36%)
Aug 24, 2011 25.41 25.63 25.12 25.62 258,676 +0.13(+0.51%)
Aug 23, 2011 24.54 25.49 24.41 25.49 412,254 +1.11(+4.56%)
Aug 22, 2011 25.30 25.30 24.29 24.38 447,923 -0.15(-0.61%)
Aug 19, 2011 24.67 25.39 24.50 24.53 506,959 -0.50(-2.00%)
Aug 18, 2011 25.68 25.77 24.78 25.03 570,270 -1.55(-5.82%)
Aug 17, 2011 26.73 26.96 26.39 26.58 441,061 +0.14(+0.54%)
Aug 16, 2011 26.49 26.78 26.16 26.44 474,329 -0.47(-1.74%)
Aug 15, 2011 26.34 26.90 26.34 26.90 302,617 +0.92(+3.55%)
Aug 12, 2011 26.23 26.31 25.88 25.98 658,694 +0.18(+0.68%)
Aug 11, 2011 24.78 26.18 24.58 25.81 1,319,428 +1.27(+5.20%)
Aug 10, 2011 25.09 25.55 24.48 24.53 1,108,507 -0.94(-3.67%)
Aug 09, 2011 26.20 25.47 23.78 25.47 1,059,110 +1.17(+4.80%)
Aug 08, 2011 25.37 25.83 24.19 24.30 1,537,320 -2.22(-8.36%)
Aug 05, 2011 27.00 27.20 25.50 26.52 2,269,337 -0.12(-0.44%)
Aug 04, 2011 28.10 28.10 26.55 26.64 982,095 -1.96(-6.85%)
Aug 03, 2011 28.81 28.81 27.96 28.59 511,557 -0.18(-0.61%)
Aug 02, 2011 29.30 29.64 28.74 28.77 538,964 -0.77(-2.62%)
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.