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 (%)
May 24, 2011 28.65 29.06 28.65 28.77 219,281 +0.36(+1.26%)
May 23, 2011 28.34 28.52 28.24 28.42 404,895 -0.44(-1.52%)
May 20, 2011 28.84 29.07 28.50 28.85 258,458 -0.03(-0.12%)
May 19, 2011 28.92 29.10 28.65 28.89 279,491 +0.07(+0.23%)
May 18, 2011 28.38 29.02 28.30 28.82 296,350 +0.57(+2.03%)
May 17, 2011 28.11 28.40 27.92 28.25 593,616 -0.03(-0.10%)
May 16, 2011 28.40 28.83 28.21 28.27 315,715 -0.26(-0.90%)
May 13, 2011 28.73 28.87 28.24 28.53 500,298 -0.10(-0.35%)
May 12, 2011 28.48 28.82 28.10 28.63 1,078,818 -0.02(-0.07%)
May 11, 2011 29.32 29.32 28.46 28.65 855,707 -0.83(-2.82%)
May 10, 2011 29.38 29.60 29.12 29.48 412,188 +0.14(+0.46%)
May 09, 2011 28.99 29.48 28.94 29.35 303,078 +0.51(+1.78%)
May 06, 2011 29.02 29.48 28.58 28.83 678,127 +0.09(+0.31%)
May 05, 2011 28.95 29.21 28.44 28.75 1,017,900 -0.61(-2.09%)
May 04, 2011 29.79 29.81 29.12 29.36 584,282 -0.53(-1.76%)
May 03, 2011 30.40 30.45 29.64 29.89 482,656 -0.74(-2.40%)
May 02, 2011 30.54 30.65 30.44 30.62 331,455 -0.46(-1.48%)
Apr 29, 2011 30.65 31.08 30.64 31.08 243,466 +0.52(+1.70%)
Apr 28, 2011 30.55 30.69 30.35 30.56 222,757 -0.07(-0.22%)
Apr 27, 2011 30.80 30.80 30.14 30.63 352,748 -0.04(-0.13%)
Apr 26, 2011 30.37 30.69 30.33 30.67 239,104 +0.32(+1.07%)
Apr 25, 2011 30.46 30.46 30.18 30.35 159,354 -0.17(-0.55%)
Apr 21, 2011 30.42 30.53 30.26 30.52 241,562 +0.18(+0.58%)
Apr 20, 2011 30.20 30.35 30.08 30.34 340,903 +0.65(+2.18%)
Apr 19, 2011 29.36 29.73 29.36 29.69 447,238 +0.32(+1.08%)
Apr 18, 2011 29.42 29.51 29.07 29.38 595,055 -0.45(-1.52%)
Apr 15, 2011 29.72 29.89 29.46 29.83 246,928 +0.24(+0.82%)
Apr 14, 2011 29.21 29.67 29.14 29.58 226,849 +0.20(+0.67%)
Apr 13, 2011 29.58 29.65 29.19 29.39 510,523 +0.07(+0.25%)
Apr 12, 2011 29.87 29.88 29.13 29.31 535,077 -0.89(-2.93%)
Apr 11, 2011 30.83 30.86 30.11 30.20 462,641 -0.59(-1.91%)
Apr 08, 2011 30.90 31.02 30.62 30.79 323,828 +0.11(+0.37%)
Apr 07, 2011 30.62 30.78 30.40 30.67 457,654 +0.01(+0.04%)
Apr 06, 2011 31.15 31.16 30.52 30.66 330,896 -0.30(-0.98%)
Apr 05, 2011 30.80 31.10 30.79 30.96 261,377 +0.11(+0.37%)
Apr 04, 2011 30.93 30.98 30.80 30.85 363,383 +0.03(+0.09%)
Apr 01, 2011 30.98 31.03 30.73 30.82 538,369 +0.12(+0.40%)
Mar 31, 2011 30.91 31.10 30.70 30.70 260,804 -0.07(-0.22%)
Mar 30, 2011 30.77 30.91 30.52 30.77 336,741 +0.22(+0.71%)
Mar 29, 2011 30.19 30.61 30.04 30.55 292,800 +0.36(+1.19%)
Mar 28, 2011 30.23 30.53 30.14 30.19 764,652 -0.05(-0.16%)
Mar 25, 2011 30.01 30.33 29.91 30.24 312,703 +0.27(+0.90%)
Mar 24, 2011 30.00 30.04 29.71 29.97 397,227 +0.09(+0.32%)
Mar 23, 2011 29.86 29.96 29.64 29.88 214,704 +0.03(+0.09%)
Mar 22, 2011 29.98 30.00 29.76 29.85 179,400 -0.08(-0.27%)
Mar 21, 2011 29.86 29.93 29.80 29.93 407,061 +0.84(+2.87%)
Mar 18, 2011 29.53 29.57 29.02 29.09 347,479 -0.06(-0.21%)
Mar 17, 2011 28.80 29.29 28.70 29.16 630,996 +0.83(+2.92%)
Mar 16, 2011 28.93 29.12 28.05 28.33 1,116,743 -0.55(-1.91%)
Mar 15, 2011 28.77 29.09 28.67 28.88 833,274 -0.24(-0.81%)
Mar 14, 2011 28.83 29.17 28.63 29.11 522,314 +0.13(+0.44%)
Mar 11, 2011 28.25 29.18 28.19 28.99 1,213,829 +0.47(+1.65%)
Mar 10, 2011 29.16 29.19 28.42 28.52 1,411,588 -1.04(-3.51%)
Mar 09, 2011 29.69 29.83 29.47 29.55 698,222 -0.20(-0.68%)
Mar 08, 2011 29.99 29.99 29.47 29.75 541,254 -0.22(-0.72%)
Mar 07, 2011 30.31 30.50 29.82 29.97 648,256 -0.18(-0.60%)
Mar 04, 2011 30.37 30.37 29.94 30.15 420,825 -0.18(-0.60%)
Mar 03, 2011 30.08 30.37 30.00 30.33 314,141 +0.41(+1.37%)
Mar 02, 2011 29.69 29.94 29.44 29.92 438,582 +0.14(+0.48%)
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.