US Energy Ishares ETF (NY: IYE )

46.39 +0.10 (+0.22%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 26.86 27.41 26.85 27.34 231,140 +1.35(+5.18%)
Nov 29, 2011 25.71 26.19 25.64 26.00 355,265 +0.41(+1.59%)
Nov 28, 2011 25.56 25.79 25.41 25.59 244,055 +0.86(+3.47%)
Nov 25, 2011 24.87 25.14 24.73 24.73 118,192 -0.18(-0.73%)
Nov 23, 2011 25.30 25.33 24.91 24.91 490,373 -0.77(-3.00%)
Nov 22, 2011 25.83 26.02 25.52 25.69 233,853 -0.27(-1.04%)
Nov 21, 2011 25.94 26.05 25.54 25.96 187,546 -0.44(-1.67%)
Nov 18, 2011 26.70 26.79 26.21 26.40 194,048 -0.12(-0.46%)
Nov 17, 2011 27.07 27.25 26.31 26.52 444,291 -0.63(-2.32%)
Nov 16, 2011 27.21 27.78 27.07 27.15 308,083 -0.32(-1.18%)
Nov 15, 2011 27.36 27.68 27.26 27.47 256,313 +0.00(+0.00%)
Nov 14, 2011 27.64 27.69 27.24 27.47 179,869 -0.33(-1.19%)
Nov 11, 2011 27.61 27.91 27.61 27.80 399,003 +0.51(+1.88%)
Nov 10, 2011 27.21 27.46 26.77 27.29 455,547 +0.48(+1.79%)
Nov 09, 2011 27.18 27.48 26.77 26.81 728,171 -1.21(-4.32%)
Nov 08, 2011 27.81 28.05 27.46 28.02 257,267 +0.41(+1.47%)
Nov 07, 2011 27.51 27.75 27.14 27.61 265,926 +0.17(+0.62%)
Nov 04, 2011 27.20 27.49 26.96 27.44 292,302 +0.01(+0.05%)
Nov 03, 2011 27.12 27.49 26.78 27.43 376,270 +0.63(+2.35%)
Nov 02, 2011 26.63 26.86 26.42 26.80 504,264 +0.74(+2.86%)
Nov 01, 2011 25.89 26.42 25.64 26.06 1,103,213 -0.82(-3.05%)
Oct 31, 2011 27.67 27.69 26.88 26.88 797,890 -1.25(-4.43%)
Oct 28, 2011 27.74 28.19 27.67 28.12 571,836 +0.13(+0.46%)
Oct 27, 2011 27.61 28.25 27.52 27.99 589,653 +1.06(+3.94%)
Oct 26, 2011 26.70 27.02 26.19 26.93 371,337 +0.58(+2.18%)
Oct 25, 2011 26.84 26.92 26.24 26.36 696,058 -0.58(-2.14%)
Oct 24, 2011 26.69 26.98 26.61 26.93 409,411 +0.35(+1.30%)
Oct 21, 2011 26.44 26.69 26.31 26.59 424,883 +0.49(+1.89%)
Oct 20, 2011 25.93 26.20 25.60 26.09 1,286,105 +0.19(+0.73%)
Oct 19, 2011 26.06 26.44 25.81 25.90 373,227 -0.27(-1.03%)
Oct 18, 2011 25.37 26.33 25.13 26.17 700,045 +0.76(+3.01%)
Oct 17, 2011 25.76 25.82 25.36 25.41 258,362 -0.44(-1.70%)
Oct 14, 2011 25.34 25.85 25.33 25.85 464,933 +0.95(+3.80%)
Oct 13, 2011 24.73 25.01 24.47 24.90 338,607 -0.07(-0.27%)
Oct 12, 2011 24.93 25.29 24.83 24.97 251,294 +0.23(+0.95%)
Oct 11, 2011 24.52 25.02 24.52 24.73 260,786 -0.02(-0.07%)
Oct 10, 2011 24.14 24.75 24.14 24.75 373,880 +1.09(+4.60%)
Oct 07, 2011 24.12 24.17 23.51 23.66 545,729 -0.32(-1.33%)
Oct 06, 2011 23.79 24.03 23.70 23.98 545,967 +0.42(+1.78%)
Oct 05, 2011 22.91 23.63 22.63 23.56 818,251 +0.76(+3.35%)
Oct 04, 2011 21.72 22.84 21.27 22.80 763,433 +0.69(+3.12%)
Oct 03, 2011 22.65 22.87 22.11 22.11 635,698 -0.82(-3.57%)
Sep 30, 2011 23.13 23.47 22.92 22.92 522,186 -0.66(-2.81%)
Sep 29, 2011 23.87 23.91 23.10 23.59 411,330 +0.28(+1.19%)
Sep 28, 2011 24.08 24.31 23.27 23.31 344,637 -0.75(-3.12%)
Sep 27, 2011 24.41 24.66 23.91 24.06 513,891 +0.35(+1.46%)
Sep 26, 2011 23.12 23.74 22.67 23.72 396,291 +0.83(+3.61%)
Sep 23, 2011 22.85 23.22 22.74 22.89 833,565 -0.25(-1.07%)
Sep 22, 2011 23.62 23.62 22.71 23.14 961,144 -1.31(-5.37%)
Sep 21, 2011 25.42 25.50 24.45 24.45 765,016 -1.03(-4.05%)
Sep 20, 2011 25.75 26.03 25.45 25.48 269,383 -0.15(-0.60%)
Sep 19, 2011 25.48 25.82 25.15 25.64 295,590 -0.39(-1.50%)
Sep 16, 2011 26.11 26.22 25.73 26.03 198,449 +0.00(+0.00%)
Sep 15, 2011 25.90 26.05 25.64 26.03 216,109 +0.47(+1.85%)
Sep 14, 2011 25.35 25.90 24.91 25.56 290,751 +0.36(+1.44%)
Sep 13, 2011 25.19 25.35 24.79 25.19 478,029 +0.09(+0.35%)
Sep 12, 2011 24.55 25.11 24.42 25.11 541,654 +0.13(+0.54%)
Sep 09, 2011 25.50 25.60 24.82 24.97 475,938 -0.86(-3.31%)
Sep 08, 2011 25.99 26.34 25.69 25.83 338,629 -0.30(-1.14%)
Sep 07, 2011 25.64 26.12 25.59 26.12 217,678 +0.94(+3.75%)
Sep 06, 2011 24.60 25.23 24.49 25.18 391,635 -0.30(-1.19%)
Sep 02, 2011 25.61 25.73 25.29 25.48 251,813 -0.70(-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.