US Energy Ishares ETF (NY: IYE )

47.19 +0.80 (+1.72%)
Streaming Delayed Price Updated: 3:11 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 27.04 27.16 27.03 27.04 251,558 -0.01(-0.05%)
Dec 29, 2011 26.78 27.10 26.78 27.06 146,673 +0.29(+1.07%)
Dec 28, 2011 27.29 27.34 26.74 26.77 172,785 -0.52(-1.89%)
Dec 27, 2011 27.22 27.40 27.19 27.29 136,349 +0.05(+0.17%)
Dec 23, 2011 27.15 27.24 27.03 27.24 91,396 +0.53(+1.97%)
Dec 21, 2011 26.42 26.78 26.28 26.71 209,911 +0.29(+1.10%)
Dec 20, 2011 25.88 26.47 25.88 26.42 200,207 +1.01(+3.97%)
Dec 19, 2011 25.87 25.90 25.35 25.41 591,127 -0.43(-1.68%)
Dec 16, 2011 25.80 25.95 25.60 25.85 152,516 +0.27(+1.06%)
Dec 15, 2011 25.91 25.99 25.50 25.58 212,283 -0.08(-0.32%)
Dec 14, 2011 26.06 26.19 25.52 25.66 228,802 -0.74(-2.79%)
Dec 13, 2011 26.77 27.13 26.23 26.40 112,102 -0.22(-0.84%)
Dec 12, 2011 27.00 27.00 26.27 26.62 127,351 -0.64(-2.36%)
Dec 09, 2011 26.81 27.34 26.78 27.26 187,221 +0.61(+2.28%)
Dec 08, 2011 27.17 27.32 26.59 26.65 254,266 -0.70(-2.57%)
Dec 07, 2011 27.51 27.58 27.17 27.36 278,077 -0.23(-0.83%)
Dec 06, 2011 27.52 27.80 27.36 27.59 167,409 +0.03(+0.10%)
Dec 05, 2011 27.65 27.86 27.34 27.56 172,930 +0.36(+1.32%)
Dec 02, 2011 27.52 27.60 27.17 27.20 309,842 -0.02(-0.07%)
Dec 01, 2011 27.26 27.55 27.09 27.22 2,282,714 -0.12(-0.45%)
Nov 30, 2011 26.86 27.41 26.85 27.34 231,140 +1.35(+5.18%)
Nov 29, 2011 25.71 26.19 25.64 26.00 355,265 +0.41(+1.59%)
Nov 28, 2011 25.56 25.79 25.41 25.59 244,055 +0.86(+3.47%)
Nov 25, 2011 24.87 25.14 24.73 24.73 118,192 -0.18(-0.73%)
Nov 23, 2011 25.30 25.33 24.91 24.91 490,373 -0.77(-3.00%)
Nov 22, 2011 25.83 26.02 25.52 25.69 233,853 -0.27(-1.04%)
Nov 21, 2011 25.94 26.05 25.54 25.96 187,546 -0.44(-1.67%)
Nov 18, 2011 26.70 26.79 26.21 26.40 194,048 -0.12(-0.46%)
Nov 17, 2011 27.07 27.25 26.31 26.52 444,291 -0.63(-2.32%)
Nov 16, 2011 27.21 27.78 27.07 27.15 308,083 -0.32(-1.18%)
Nov 15, 2011 27.36 27.68 27.26 27.47 256,313 +0.00(+0.00%)
Nov 14, 2011 27.64 27.69 27.24 27.47 179,869 -0.33(-1.19%)
Nov 11, 2011 27.61 27.91 27.61 27.80 399,003 +0.51(+1.88%)
Nov 10, 2011 27.21 27.46 26.77 27.29 455,547 +0.48(+1.79%)
Nov 09, 2011 27.18 27.48 26.77 26.81 728,171 -1.21(-4.32%)
Nov 08, 2011 27.81 28.05 27.46 28.02 257,267 +0.41(+1.47%)
Nov 07, 2011 27.51 27.75 27.14 27.61 265,926 +0.17(+0.62%)
Nov 04, 2011 27.20 27.49 26.96 27.44 292,302 +0.01(+0.05%)
Nov 03, 2011 27.12 27.49 26.78 27.43 376,270 +0.63(+2.35%)
Nov 02, 2011 26.63 26.86 26.42 26.80 504,264 +0.74(+2.86%)
Nov 01, 2011 25.89 26.42 25.64 26.06 1,103,213 -0.82(-3.05%)
Oct 31, 2011 27.67 27.69 26.88 26.88 797,890 -1.25(-4.43%)
Oct 28, 2011 27.74 28.19 27.67 28.12 571,836 +0.13(+0.46%)
Oct 27, 2011 27.61 28.25 27.52 27.99 589,653 +1.06(+3.94%)
Oct 26, 2011 26.70 27.02 26.19 26.93 371,337 +0.58(+2.18%)
Oct 25, 2011 26.84 26.92 26.24 26.36 696,058 -0.58(-2.14%)
Oct 24, 2011 26.69 26.98 26.61 26.93 409,411 +0.35(+1.30%)
Oct 21, 2011 26.44 26.69 26.31 26.59 424,883 +0.49(+1.89%)
Oct 20, 2011 25.93 26.20 25.60 26.09 1,286,105 +0.19(+0.73%)
Oct 19, 2011 26.06 26.44 25.81 25.90 373,227 -0.27(-1.03%)
Oct 18, 2011 25.37 26.33 25.13 26.17 700,045 +0.76(+3.01%)
Oct 17, 2011 25.76 25.82 25.36 25.41 258,362 -0.44(-1.70%)
Oct 14, 2011 25.34 25.85 25.33 25.85 464,933 +0.95(+3.80%)
Oct 13, 2011 24.73 25.01 24.47 24.90 338,607 -0.07(-0.27%)
Oct 12, 2011 24.93 25.29 24.83 24.97 251,294 +0.23(+0.95%)
Oct 11, 2011 24.52 25.02 24.52 24.73 260,786 -0.02(-0.07%)
Oct 10, 2011 24.14 24.75 24.14 24.75 373,880 +1.09(+4.60%)
Oct 07, 2011 24.12 24.17 23.51 23.66 545,729 -0.32(-1.33%)
Oct 06, 2011 23.79 24.03 23.70 23.98 545,967 +0.42(+1.78%)
Oct 05, 2011 22.91 23.63 22.63 23.56 818,251 +0.76(+3.35%)
Oct 04, 2011 21.72 22.84 21.27 22.80 763,433 +0.69(+3.12%)
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.