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 (%)
Oct 31, 2011 27.84 27.86 27.05 27.05 792,878 -1.25(-4.43%)
Oct 28, 2011 27.92 28.37 27.85 28.30 568,243 +0.13(+0.46%)
Oct 27, 2011 27.79 28.43 27.69 28.17 585,949 +1.07(+3.94%)
Oct 26, 2011 26.87 27.19 26.35 27.10 369,004 +0.58(+2.18%)
Oct 25, 2011 27.01 27.09 26.41 26.52 691,685 -0.58(-2.14%)
Oct 24, 2011 26.86 27.15 26.77 27.10 406,839 +0.35(+1.30%)
Oct 21, 2011 26.61 26.86 26.47 26.75 422,214 +0.50(+1.89%)
Oct 20, 2011 26.09 26.37 25.76 26.26 1,278,025 +0.19(+0.73%)
Oct 19, 2011 26.23 26.60 25.98 26.07 370,882 -0.27(-1.03%)
Oct 18, 2011 25.53 26.50 25.29 26.34 695,648 +0.77(+3.01%)
Oct 17, 2011 25.92 25.98 25.52 25.57 256,739 -0.44(-1.70%)
Oct 14, 2011 25.50 26.01 25.49 26.01 462,012 +0.95(+3.80%)
Oct 13, 2011 24.89 25.17 24.62 25.06 336,480 -0.07(-0.27%)
Oct 12, 2011 25.09 25.45 24.98 25.13 249,715 +0.24(+0.95%)
Oct 11, 2011 24.68 25.17 24.68 24.89 259,148 -0.02(-0.07%)
Oct 10, 2011 24.29 24.91 24.29 24.91 371,531 +1.10(+4.60%)
Oct 07, 2011 24.27 24.32 23.66 23.81 542,301 -0.32(-1.33%)
Oct 06, 2011 23.94 24.18 23.85 24.13 542,537 +0.42(+1.78%)
Oct 05, 2011 23.06 23.78 22.77 23.71 813,111 +0.77(+3.35%)
Oct 04, 2011 21.86 22.99 21.41 22.94 758,638 +0.69(+3.12%)
Oct 03, 2011 22.79 23.02 22.25 22.25 631,705 -0.82(-3.57%)
Sep 30, 2011 23.28 23.62 23.07 23.07 518,906 -0.67(-2.81%)
Sep 29, 2011 24.02 24.06 23.25 23.74 408,746 +0.28(+1.19%)
Sep 28, 2011 24.23 24.47 23.42 23.46 342,472 -0.76(-3.12%)
Sep 27, 2011 24.56 24.82 24.06 24.21 510,662 +0.35(+1.46%)
Sep 26, 2011 23.27 23.89 22.81 23.87 393,801 +0.83(+3.61%)
Sep 23, 2011 22.99 23.37 22.89 23.04 828,329 -0.25(-1.07%)
Sep 22, 2011 23.77 23.77 22.85 23.28 955,120 -1.32(-5.37%)
Sep 21, 2011 25.58 25.66 24.61 24.61 760,221 -1.04(-4.05%)
Sep 20, 2011 25.91 26.19 25.61 25.64 267,694 -0.16(-0.60%)
Sep 19, 2011 25.64 25.98 25.31 25.80 293,737 -0.39(-1.50%)
Sep 16, 2011 26.27 26.39 25.89 26.19 197,205 +0.00(+0.00%)
Sep 15, 2011 26.06 26.22 25.80 26.19 214,754 +0.47(+1.85%)
Sep 14, 2011 25.51 26.06 25.07 25.72 288,929 +0.37(+1.44%)
Sep 13, 2011 25.35 25.51 24.94 25.35 475,033 +0.09(+0.35%)
Sep 12, 2011 24.71 25.26 24.57 25.26 538,259 +0.14(+0.54%)
Sep 09, 2011 25.66 25.77 24.97 25.13 472,955 -0.86(-3.31%)
Sep 08, 2011 26.16 26.51 25.85 25.99 336,506 -0.30(-1.14%)
Sep 07, 2011 25.80 26.29 25.75 26.29 216,313 +0.95(+3.75%)
Sep 06, 2011 24.75 25.39 24.64 25.34 389,181 -0.31(-1.19%)
Sep 02, 2011 25.77 25.89 25.45 25.64 250,235 -0.71(-2.68%)
Sep 01, 2011 26.58 26.92 26.29 26.35 652,141 -0.18(-0.66%)
Aug 31, 2011 26.61 26.91 26.33 26.52 303,798 +0.14(+0.51%)
Aug 30, 2011 26.02 26.55 25.87 26.39 348,489 +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 25.47 390,707 +0.45(+1.82%)
Aug 25, 2011 25.77 25.91 24.90 25.02 442,019 -0.60(-2.35%)
Aug 24, 2011 25.41 25.63 25.12 25.62 258,675 +0.13(+0.51%)
Aug 23, 2011 24.54 25.49 24.41 25.49 412,253 +1.11(+4.56%)
Aug 22, 2011 25.30 25.30 24.29 24.38 447,922 -0.15(-0.61%)
Aug 19, 2011 24.67 25.39 24.50 24.53 506,958 -0.50(-2.00%)
Aug 18, 2011 25.68 25.77 24.78 25.03 570,269 -1.55(-5.82%)
Aug 17, 2011 26.73 26.96 26.39 26.58 441,060 +0.14(+0.54%)
Aug 16, 2011 26.49 26.78 26.16 26.44 474,328 -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 1,319,426 +1.27(+5.20%)
Aug 10, 2011 25.09 25.55 24.48 24.53 1,108,506 -0.94(-3.67%)
Aug 09, 2011 26.20 25.47 23.78 25.47 1,059,109 +1.17(+4.80%)
Aug 08, 2011 25.37 25.83 24.19 24.30 1,537,318 -2.22(-8.36%)
Aug 05, 2011 27.00 27.20 25.50 26.52 2,269,334 -0.12(-0.44%)
Aug 04, 2011 28.10 28.10 26.55 26.64 982,093 -1.96(-6.85%)
Aug 03, 2011 28.81 28.81 27.96 28.59 511,556 -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.