US Energy Ishares ETF (NY: IYE )

49.40 +0.50 (+1.02%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 29.49 29.80 29.39 29.56 321,537 -0.31(-1.02%)
Jul 28, 2011 29.87 30.22 29.80 29.87 378,897 -0.19(-0.63%)
Jul 27, 2011 30.44 30.49 30.01 30.06 263,556 -0.60(-1.95%)
Jul 26, 2011 30.84 30.92 30.55 30.65 201,975 -0.12(-0.40%)
Jul 25, 2011 30.51 30.98 30.50 30.78 184,434 -0.10(-0.33%)
Jul 22, 2011 30.89 30.93 30.83 30.88 317,708 +0.14(+0.46%)
Jul 21, 2011 30.36 30.77 30.34 30.74 253,652 +0.56(+1.84%)
Jul 20, 2011 30.36 30.38 30.12 30.18 375,969 -0.05(-0.18%)
Jul 19, 2011 29.89 30.25 29.89 30.23 261,388 +0.52(+1.73%)
Jul 18, 2011 29.74 29.77 29.52 29.72 419,433 -0.16(-0.54%)
Jul 15, 2011 29.45 29.89 29.44 29.88 413,009 +0.81(+2.80%)
Jul 14, 2011 29.54 29.60 29.04 29.07 264,147 -0.19(-0.65%)
Jul 13, 2011 29.11 29.66 29.11 29.26 225,654 +0.22(+0.77%)
Jul 12, 2011 28.99 29.43 28.99 29.03 407,866 -0.10(-0.35%)
Jul 11, 2011 29.26 29.37 29.01 29.14 243,802 -0.62(-2.10%)
Jul 08, 2011 29.49 29.78 29.48 29.76 261,504 -0.21(-0.70%)
Jul 07, 2011 29.87 30.04 29.76 29.97 170,935 +0.40(+1.35%)
Jul 06, 2011 29.60 29.60 29.35 29.57 131,070 -0.07(-0.24%)
Jul 05, 2011 29.48 29.77 29.45 29.64 179,203 +0.13(+0.45%)
Jul 01, 2011 29.15 29.51 28.91 29.51 204,169 +0.31(+1.07%)
Jun 30, 2011 28.89 29.24 28.89 29.20 156,346 +0.41(+1.42%)
Jun 29, 2011 28.51 28.95 28.42 28.79 199,620 +0.38(+1.35%)
Jun 28, 2011 27.85 28.44 27.85 28.40 138,496 +0.75(+2.72%)
Jun 27, 2011 27.39 27.79 27.35 27.65 189,182 +0.15(+0.54%)
Jun 24, 2011 28.00 28.06 27.47 27.50 247,220 -0.52(-1.84%)
Jun 23, 2011 27.77 28.04 27.31 28.02 338,674 -0.30(-1.05%)
Jun 22, 2011 28.31 28.67 28.25 28.31 224,740 -0.11(-0.38%)
Jun 21, 2011 28.07 28.56 28.06 28.42 240,334 +0.55(+1.99%)
Jun 20, 2011 27.78 27.95 27.78 27.87 367,650 +0.07(+0.27%)
Jun 17, 2011 28.09 28.14 27.64 27.79 288,509 -0.08(-0.29%)
Jun 16, 2011 27.81 28.10 27.63 27.88 285,684 +0.04(+0.15%)
Jun 15, 2011 28.09 28.35 27.66 27.83 289,747 -0.59(-2.07%)
Jun 14, 2011 28.21 28.56 28.21 28.42 351,559 +0.55(+1.99%)
Jun 13, 2011 28.31 28.48 27.61 27.87 697,365 -0.43(-1.50%)
Jun 10, 2011 28.61 28.65 28.24 28.29 231,968 -0.53(-1.83%)
Jun 09, 2011 28.61 28.97 28.54 28.82 370,733 +0.35(+1.23%)
Jun 08, 2011 28.41 28.79 28.41 28.47 271,117 +0.12(+0.43%)
Jun 07, 2011 28.60 28.71 28.32 28.35 195,112 -0.03(-0.10%)
Jun 06, 2011 28.90 29.02 28.33 28.38 294,778 -0.62(-2.14%)
Jun 03, 2011 28.56 29.26 28.54 29.00 240,206 +0.22(+0.78%)
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%)
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.