US Energy Ishares ETF (NY: IYE )

26.10 USD -0.25 (-0.95%)
Streaming Delayed Price Updated: 11:57 AM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 39.70 40.50 39.68 40.41 156,399 +1.99(+5.18%)
Nov 29, 2011 38.00 38.71 37.90 38.42 240,387 +0.60(+1.59%)
Nov 28, 2011 37.78 38.11 37.55 37.82 165,138 +1.27(+3.47%)
Nov 25, 2011 36.76 37.16 36.55 36.55 79,974 -0.27(-0.73%)
Nov 23, 2011 37.39 37.44 36.82 36.82 331,807 -1.14(-3.00%)
Nov 22, 2011 38.17 38.46 37.71 37.96 158,235 -0.40(-1.04%)
Nov 21, 2011 38.34 38.50 37.75 38.36 126,902 -0.65(-1.67%)
Nov 18, 2011 39.46 39.59 38.74 39.01 131,301 -0.18(-0.46%)
Nov 17, 2011 40.00 40.27 38.88 39.19 300,626 -0.93(-2.32%)
Nov 16, 2011 40.22 41.06 40.00 40.12 208,462 -0.48(-1.18%)
Nov 15, 2011 40.43 40.91 40.28 40.60 173,432 +0.00(+0.00%)
Nov 14, 2011 40.85 40.93 40.26 40.60 121,707 -0.49(-1.19%)
Nov 11, 2011 40.81 41.25 40.81 41.09 269,982 +0.76(+1.88%)
Nov 10, 2011 40.22 40.59 39.57 40.33 308,242 +0.71(+1.79%)
Nov 09, 2011 40.17 40.61 39.56 39.62 492,711 -1.79(-4.32%)
Nov 08, 2011 41.10 41.46 40.58 41.41 174,078 +0.60(+1.47%)
Nov 07, 2011 40.66 41.01 40.11 40.81 179,937 +0.25(+0.62%)
Nov 04, 2011 40.20 40.63 39.84 40.56 197,784 +0.02(+0.05%)
Nov 03, 2011 40.08 40.63 39.58 40.54 254,600 +0.93(+2.35%)
Nov 02, 2011 39.36 39.70 39.04 39.61 341,206 +1.10(+2.86%)
Nov 01, 2011 38.26 39.04 37.89 38.51 746,480 -1.21(-3.05%)
Oct 31, 2011 40.89 40.92 39.72 39.72 539,886 -1.84(-4.43%)
Oct 28, 2011 41.00 41.66 40.90 41.56 386,928 +0.19(+0.46%)
Oct 27, 2011 40.81 41.75 40.67 41.37 398,984 +1.57(+3.94%)
Oct 26, 2011 39.46 39.93 38.70 39.80 251,262 +0.85(+2.18%)
Oct 25, 2011 39.67 39.79 38.78 38.95 470,982 -0.85(-2.14%)
Oct 24, 2011 39.45 39.87 39.32 39.80 277,025 +0.51(+1.30%)
Oct 21, 2011 39.08 39.44 38.88 39.29 287,494 +0.73(+1.89%)
Oct 20, 2011 38.32 38.72 37.83 38.56 870,232 +0.28(+0.73%)
Oct 19, 2011 38.52 39.07 38.15 38.28 252,541 -0.40(-1.03%)
Oct 18, 2011 37.50 38.92 37.14 38.68 473,680 +1.13(+3.01%)
Oct 17, 2011 38.07 38.16 37.48 37.55 174,819 -0.65(-1.70%)
Oct 14, 2011 37.45 38.20 37.43 38.20 314,593 +1.40(+3.80%)
Oct 13, 2011 36.55 36.96 36.16 36.80 229,116 -0.10(-0.27%)
Oct 12, 2011 36.85 37.38 36.69 36.90 170,036 +0.35(+0.95%)
Oct 11, 2011 36.24 36.97 36.24 36.55 176,459 -0.03(-0.07%)
Oct 10, 2011 35.67 36.58 35.67 36.58 252,983 +1.61(+4.60%)
Oct 07, 2011 35.65 35.71 34.74 34.97 369,263 -0.47(-1.33%)
Oct 06, 2011 35.16 35.51 35.02 35.44 369,424 +0.62(+1.78%)
Oct 05, 2011 33.86 34.92 33.44 34.82 553,663 +1.13(+3.35%)
Oct 04, 2011 32.10 33.76 31.44 33.69 516,571 +1.02(+3.12%)
Oct 03, 2011 33.47 33.80 32.67 32.67 430,140 -1.21(-3.57%)
Sep 30, 2011 34.19 34.69 33.88 33.88 353,333 -0.98(-2.81%)
Sep 29, 2011 35.27 35.34 34.14 34.86 278,323 +0.41(+1.19%)
Sep 28, 2011 35.59 35.93 34.39 34.45 233,196 -1.11(-3.12%)
Sep 27, 2011 36.07 36.45 35.34 35.56 347,720 +0.51(+1.46%)
Sep 26, 2011 34.17 35.09 33.50 35.05 268,147 +1.22(+3.61%)
Sep 23, 2011 33.77 34.32 33.61 33.83 564,025 -0.51(-1.49%)
Sep 22, 2011 35.05 35.06 33.70 34.34 647,604 -1.95(-5.37%)
Sep 21, 2011 37.72 37.84 36.29 36.29 515,456 -1.53(-4.05%)
Sep 20, 2011 38.22 38.63 37.77 37.82 181,506 -0.23(-0.60%)
Sep 19, 2011 37.82 38.32 37.33 38.05 199,164 -0.58(-1.50%)
Sep 16, 2011 38.75 38.92 38.19 38.63 133,712 +0.00(+0.00%)
Sep 15, 2011 38.44 38.66 38.05 38.63 145,611 +0.70(+1.85%)
Sep 14, 2011 37.63 38.44 36.98 37.93 195,904 +0.54(+1.44%)
Sep 13, 2011 37.39 37.62 36.79 37.39 322,089 +0.13(+0.35%)
Sep 12, 2011 36.44 37.26 36.24 37.26 364,958 +0.20(+0.54%)
Sep 09, 2011 37.84 38.00 36.83 37.06 320,680 -1.27(-3.31%)
Sep 08, 2011 38.58 39.10 38.13 38.33 228,163 -0.44(-1.13%)
Sep 07, 2011 38.05 38.77 37.98 38.77 146,668 +1.40(+3.75%)
Sep 06, 2011 36.51 37.44 36.34 37.37 263,878 -0.45(-1.19%)
Sep 02, 2011 38.01 38.18 37.53 37.82 169,668 -1.04(-2.68%)
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.