US Energy Ishares ETF (NY: IYE )

49.40 +0.50 (+1.02%)
Streaming Delayed Price Updated: 3:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 27.69 28.23 27.59 28.21 878,495 +0.72(+2.62%)
Jan 28, 2011 27.63 27.72 27.44 27.49 559,479 -0.13(-0.49%)
Jan 27, 2011 27.73 27.78 27.48 27.63 438,860 -0.07(-0.27%)
Jan 26, 2011 27.17 27.78 27.17 27.70 469,725 +0.61(+2.26%)
Jan 25, 2011 27.13 27.17 26.83 27.09 402,807 -0.11(-0.40%)
Jan 24, 2011 27.13 27.26 27.01 27.19 447,915 +0.05(+0.17%)
Jan 21, 2011 27.25 27.31 27.01 27.15 252,734 +0.15(+0.55%)
Jan 20, 2011 27.00 27.06 26.62 27.00 313,293 -0.19(-0.69%)
Jan 19, 2011 27.59 27.59 27.16 27.19 297,896 -0.32(-1.15%)
Jan 18, 2011 27.30 27.53 27.23 27.50 349,143 +0.22(+0.79%)
Jan 14, 2011 26.93 27.30 26.84 27.29 291,697 +0.34(+1.28%)
Jan 13, 2011 27.07 27.12 26.86 26.95 296,091 -0.07(-0.25%)
Jan 12, 2011 26.91 27.05 26.79 27.01 269,965 +0.34(+1.26%)
Jan 11, 2011 26.42 26.68 26.39 26.68 429,802 +0.42(+1.62%)
Jan 10, 2011 26.27 26.31 26.07 26.25 333,394 -0.09(-0.33%)
Jan 07, 2011 26.24 26.42 26.13 26.34 511,483 +0.17(+0.64%)
Jan 06, 2011 26.48 26.48 26.08 26.17 541,886 -0.19(-0.72%)
Jan 05, 2011 26.15 26.39 26.04 26.36 436,268 +0.07(+0.28%)
Jan 04, 2011 26.59 26.61 26.06 26.29 554,647 -0.16(-0.61%)
Jan 03, 2011 26.51 26.61 26.41 26.45 416,707 +0.20(+0.77%)
Dec 31, 2010 26.27 26.37 26.16 26.25 160,369 -0.01(-0.05%)
Dec 30, 2010 26.25 26.36 26.15 26.26 187,140 +0.03(+0.13%)
Dec 29, 2010 26.10 26.30 26.04 26.22 184,780 +0.21(+0.80%)
Dec 28, 2010 26.01 26.04 25.89 26.02 210,883 +0.11(+0.44%)
Dec 27, 2010 25.91 25.94 25.82 25.90 191,399 -0.10(-0.39%)
Dec 23, 2010 25.94 26.04 25.91 26.00 210,276 +0.05(+0.18%)
Dec 22, 2010 25.94 25.97 25.87 25.96 300,460 +0.09(+0.35%)
Dec 21, 2010 25.77 25.90 25.68 25.87 274,841 +0.21(+0.84%)
Dec 20, 2010 25.53 25.70 25.42 25.65 615,677 +0.17(+0.69%)
Dec 17, 2010 25.49 25.53 25.37 25.48 355,773 +0.00(+0.00%)
Dec 16, 2010 25.33 25.48 25.15 25.48 133,454 +0.16(+0.64%)
Dec 15, 2010 25.41 25.57 25.31 25.31 161,918 -0.17(-0.68%)
Dec 14, 2010 25.62 25.68 25.41 25.49 529,193 -0.09(-0.34%)
Dec 13, 2010 25.56 25.78 25.54 25.58 250,240 +0.19(+0.77%)
Dec 10, 2010 25.33 25.40 25.23 25.38 149,433 +0.11(+0.45%)
Dec 09, 2010 25.37 25.40 25.06 25.27 420,237 +0.06(+0.24%)
Dec 08, 2010 25.36 25.46 25.09 25.21 217,280 -0.09(-0.37%)
Dec 07, 2010 25.69 25.71 25.26 25.30 161,821 -0.07(-0.29%)
Dec 06, 2010 25.29 25.43 25.23 25.38 232,997 +0.09(+0.35%)
Dec 03, 2010 25.09 25.31 25.01 25.29 175,822 +0.13(+0.51%)
Dec 02, 2010 24.84 25.18 24.82 25.16 223,317 +0.34(+1.38%)
Dec 01, 2010 24.51 24.88 24.51 24.82 481,089 +0.68(+2.84%)
Nov 30, 2010 23.94 24.33 23.88 24.13 380,348 -0.10(-0.42%)
Nov 29, 2010 23.97 24.28 23.74 24.23 634,259 +0.15(+0.61%)
Nov 26, 2010 24.15 24.25 24.02 24.09 82,822 -0.26(-1.05%)
Nov 24, 2010 24.11 24.34 24.34 24.34 311,630 +0.38(+1.60%)
Nov 23, 2010 24.06 24.06 23.75 23.96 277,045 -0.46(-1.87%)
Nov 22, 2010 24.39 24.42 23.97 24.41 325,337 -0.08(-0.33%)
Nov 19, 2010 24.31 24.50 24.08 24.50 201,202 +0.16(+0.66%)
Nov 18, 2010 24.11 24.37 24.09 24.33 139,366 +0.50(+2.11%)
Nov 17, 2010 23.72 23.96 23.63 23.83 192,720 +0.09(+0.40%)
Nov 16, 2010 23.99 23.99 23.57 23.74 237,743 -0.48(-2.00%)
Nov 15, 2010 24.39 24.46 24.20 24.22 427,803 -0.09(-0.36%)
Nov 12, 2010 24.43 24.53 24.11 24.31 161,027 -0.36(-1.47%)
Nov 11, 2010 24.31 24.67 24.30 24.67 283,513 +0.23(+0.96%)
Nov 10, 2010 24.18 24.45 23.96 24.43 180,793 +0.32(+1.31%)
Nov 09, 2010 24.24 24.43 23.99 24.12 569,040 -0.01(-0.03%)
Nov 08, 2010 23.88 24.13 23.86 24.13 192,719 +0.12(+0.50%)
Nov 05, 2010 23.92 24.01 23.83 24.01 195,462 +0.09(+0.39%)
Nov 04, 2010 23.51 23.93 23.51 23.91 251,585 +0.68(+2.95%)
Nov 03, 2010 23.24 23.25 22.92 23.23 312,938 +0.05(+0.23%)
Nov 02, 2010 23.09 23.27 23.00 23.17 151,509 +0.26(+1.14%)
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.