US Energy Ishares ETF (NY: IYE )

48.90 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 28.10 28.14 27.62 27.72 232,206 -0.22(-0.78%)
Jan 30, 2012 27.77 27.94 27.56 27.94 282,461 -0.13(-0.46%)
Jan 27, 2012 28.00 28.18 27.99 28.07 207,820 -0.06(-0.22%)
Jan 26, 2012 28.70 28.73 28.05 28.13 260,173 -0.45(-1.58%)
Jan 25, 2012 28.16 28.62 27.84 28.58 200,507 +0.37(+1.31%)
Jan 24, 2012 28.02 28.24 27.95 28.21 111,294 -0.08(-0.27%)
Jan 23, 2012 28.14 28.36 28.12 28.29 383,144 +0.21(+0.75%)
Jan 20, 2012 28.11 28.19 27.88 28.08 106,821 -0.04(-0.15%)
Jan 19, 2012 28.11 28.21 27.98 28.12 157,813 +0.13(+0.46%)
Jan 18, 2012 27.42 27.99 27.39 27.99 161,052 +0.46(+1.66%)
Jan 17, 2012 27.65 27.75 27.45 27.53 180,290 +0.19(+0.70%)
Jan 13, 2012 27.27 27.34 27.06 27.34 163,553 -0.10(-0.37%)
Jan 12, 2012 27.56 27.67 27.36 27.44 333,744 -0.27(-0.99%)
Jan 11, 2012 27.94 27.95 27.62 27.71 129,961 -0.37(-1.31%)
Jan 10, 2012 28.19 28.28 28.01 28.08 573,055 +0.24(+0.86%)
Jan 09, 2012 27.71 27.88 27.70 27.84 324,856 +0.14(+0.52%)
Jan 06, 2012 27.88 27.93 27.67 27.70 171,279 -0.13(-0.47%)
Jan 05, 2012 27.84 27.89 27.55 27.83 351,257 -0.16(-0.56%)
Jan 04, 2012 27.80 28.04 27.69 27.99 171,364 +0.77(+2.84%)
Dec 30, 2011 27.21 27.33 27.20 27.21 249,975 -0.01(-0.05%)
Dec 29, 2011 26.95 27.27 26.95 27.23 145,750 +0.29(+1.07%)
Dec 28, 2011 27.47 27.52 26.91 26.94 171,698 -0.52(-1.89%)
Dec 27, 2011 27.39 27.57 27.36 27.46 135,491 +0.05(+0.17%)
Dec 23, 2011 27.32 27.41 27.20 27.41 90,821 +0.53(+1.97%)
Dec 21, 2011 26.59 26.95 26.45 26.88 208,593 +0.29(+1.10%)
Dec 20, 2011 26.05 26.64 26.05 26.59 198,950 +1.01(+3.97%)
Dec 19, 2011 26.03 26.07 25.51 25.58 587,413 -0.44(-1.68%)
Dec 16, 2011 25.96 26.11 25.77 26.01 151,558 +0.27(+1.06%)
Dec 15, 2011 26.07 26.15 25.66 25.74 210,950 -0.08(-0.32%)
Dec 14, 2011 26.23 26.35 25.68 25.82 227,364 -0.74(-2.79%)
Dec 13, 2011 26.94 27.30 26.40 26.56 111,397 -0.22(-0.84%)
Dec 12, 2011 27.17 27.17 26.43 26.79 126,551 -0.65(-2.36%)
Dec 09, 2011 26.98 27.52 26.95 27.43 186,045 +0.61(+2.28%)
Dec 08, 2011 27.34 27.50 26.75 26.82 252,668 -0.71(-2.57%)
Dec 07, 2011 27.68 27.75 27.35 27.53 276,331 -0.23(-0.83%)
Dec 06, 2011 27.69 27.97 27.54 27.76 166,357 +0.03(+0.10%)
Dec 05, 2011 27.82 28.04 27.52 27.73 171,844 +0.36(+1.32%)
Dec 02, 2011 27.69 27.77 27.35 27.37 307,895 -0.02(-0.07%)
Dec 01, 2011 27.43 27.72 27.26 27.39 2,268,374 -0.12(-0.45%)
Nov 30, 2011 27.03 27.58 27.02 27.52 229,688 +1.35(+5.18%)
Nov 29, 2011 25.87 26.36 25.81 26.16 353,033 +0.41(+1.59%)
Nov 28, 2011 25.73 25.95 25.57 25.75 242,522 +0.86(+3.47%)
Nov 25, 2011 25.03 25.30 24.89 24.89 117,450 -0.18(-0.73%)
Nov 23, 2011 25.46 25.49 25.07 25.07 487,292 -0.78(-3.00%)
Nov 22, 2011 25.99 26.19 25.68 25.85 232,384 -0.27(-1.04%)
Nov 21, 2011 26.11 26.22 25.70 26.12 186,368 -0.44(-1.67%)
Nov 18, 2011 26.87 26.96 26.38 26.56 192,829 -0.12(-0.46%)
Nov 17, 2011 27.24 27.42 26.47 26.69 441,500 -0.63(-2.32%)
Nov 16, 2011 27.39 27.96 27.24 27.32 306,148 -0.33(-1.18%)
Nov 15, 2011 27.53 27.86 27.43 27.65 254,702 +0.00(+0.00%)
Nov 14, 2011 27.82 27.87 27.41 27.65 178,739 -0.33(-1.19%)
Nov 11, 2011 27.79 28.09 27.79 27.98 396,496 +0.52(+1.88%)
Nov 10, 2011 27.39 27.64 26.94 27.46 452,685 +0.48(+1.79%)
Nov 09, 2011 27.35 27.65 26.94 26.98 723,597 -1.22(-4.32%)
Nov 08, 2011 27.99 28.23 27.63 28.20 255,651 +0.41(+1.47%)
Nov 07, 2011 27.69 27.93 27.31 27.79 264,256 +0.17(+0.62%)
Nov 04, 2011 27.37 27.67 27.13 27.62 290,466 +0.01(+0.05%)
Nov 03, 2011 27.29 27.67 26.95 27.60 373,906 +0.63(+2.35%)
Nov 02, 2011 26.80 27.03 26.58 26.97 501,096 +0.75(+2.86%)
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.