US Energy Ishares ETF (NY: IYE )

44.87 -0.55 (-1.21%)
Streaming Delayed Price Updated: 1:13 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 28.74 28.86 28.72 28.74 236,744 -0.01(-0.05%)
Dec 29, 2011 28.45 28.79 28.45 28.75 138,036 +0.30(+1.07%)
Dec 28, 2011 29.00 29.05 28.42 28.45 162,610 -0.55(-1.89%)
Dec 27, 2011 28.92 29.11 28.89 29.00 128,319 +0.05(+0.17%)
Dec 23, 2011 28.85 28.94 28.72 28.94 86,014 +0.56(+1.97%)
Dec 21, 2011 28.08 28.46 27.93 28.39 197,552 +0.31(+1.10%)
Dec 20, 2011 27.50 28.13 27.50 28.08 188,419 +1.07(+3.97%)
Dec 19, 2011 27.49 27.52 26.93 27.00 556,321 -0.46(-1.68%)
Dec 16, 2011 27.41 27.57 27.21 27.46 143,536 +0.29(+1.06%)
Dec 15, 2011 27.53 27.61 27.09 27.18 199,784 -0.09(-0.32%)
Dec 14, 2011 27.69 27.82 27.11 27.26 215,330 -0.78(-2.79%)
Dec 13, 2011 28.44 28.83 27.87 28.05 105,501 -0.24(-0.84%)
Dec 12, 2011 28.69 28.69 27.91 28.28 119,852 -0.68(-2.36%)
Dec 09, 2011 28.49 29.05 28.46 28.97 176,198 +0.65(+2.28%)
Dec 08, 2011 28.87 29.03 28.25 28.32 239,294 -0.75(-2.57%)
Dec 07, 2011 29.23 29.31 28.87 29.07 261,704 -0.24(-0.83%)
Dec 06, 2011 29.24 29.54 29.08 29.31 157,552 +0.03(+0.10%)
Dec 05, 2011 29.38 29.60 29.05 29.28 162,748 +0.38(+1.32%)
Dec 02, 2011 29.24 29.33 28.87 28.90 291,598 -0.02(-0.07%)
Dec 01, 2011 28.97 29.27 28.78 28.92 2,148,307 -0.13(-0.45%)
Nov 30, 2011 28.54 29.12 28.53 29.05 217,530 +1.43(+5.18%)
Nov 29, 2011 27.32 27.83 27.25 27.62 334,346 +0.43(+1.59%)
Nov 28, 2011 27.16 27.40 27.00 27.19 229,685 +0.91(+3.47%)
Nov 25, 2011 26.43 26.72 26.28 26.28 111,233 -0.19(-0.73%)
Nov 23, 2011 26.88 26.91 26.47 26.47 461,500 -0.82(-3.00%)
Nov 22, 2011 27.44 27.65 27.11 27.29 220,084 -0.29(-1.04%)
Nov 21, 2011 27.57 27.68 27.14 27.58 176,504 -0.47(-1.67%)
Nov 18, 2011 28.37 28.46 27.85 28.05 182,622 -0.13(-0.46%)
Nov 17, 2011 28.76 28.95 27.95 28.18 418,131 -0.67(-2.32%)
Nov 16, 2011 28.92 29.52 28.76 28.85 289,943 -0.35(-1.18%)
Nov 15, 2011 29.07 29.41 28.96 29.19 241,221 +0.00(+0.00%)
Nov 14, 2011 29.37 29.43 28.95 29.19 169,278 -0.35(-1.19%)
Nov 11, 2011 29.34 29.66 29.34 29.54 375,509 +0.55(+1.88%)
Nov 10, 2011 28.92 29.18 28.45 29.00 428,724 +0.51(+1.79%)
Nov 09, 2011 28.88 29.20 28.44 28.49 685,296 -1.29(-4.32%)
Nov 08, 2011 29.55 29.81 29.18 29.77 242,119 +0.43(+1.47%)
Nov 07, 2011 29.23 29.49 28.84 29.34 250,268 +0.18(+0.62%)
Nov 04, 2011 28.90 29.21 28.64 29.16 275,091 +0.01(+0.05%)
Nov 03, 2011 28.82 29.21 28.46 29.15 354,115 +0.67(+2.35%)
Nov 02, 2011 28.30 28.54 28.07 28.48 474,572 +0.79(+2.86%)
Nov 01, 2011 27.51 28.07 27.24 27.69 1,038,256 -0.87(-3.05%)
Oct 31, 2011 29.40 29.42 28.56 28.56 750,910 -1.32(-4.43%)
Oct 28, 2011 29.48 29.95 29.41 29.88 538,166 +0.14(+0.46%)
Oct 27, 2011 29.34 30.02 29.24 29.74 554,934 +1.13(+3.94%)
Oct 26, 2011 28.37 28.71 27.82 28.62 349,472 +0.61(+2.18%)
Oct 25, 2011 28.52 28.61 27.88 28.00 655,074 -0.61(-2.14%)
Oct 24, 2011 28.36 28.67 28.27 28.62 385,305 +0.37(+1.30%)
Oct 21, 2011 28.10 28.36 27.95 28.25 399,866 +0.52(+1.89%)
Oct 20, 2011 27.55 27.84 27.20 27.72 1,210,379 +0.20(+0.73%)
Oct 19, 2011 27.69 28.09 27.43 27.52 351,251 -0.29(-1.03%)
Oct 18, 2011 26.96 27.98 26.70 27.81 658,827 +0.81(+3.01%)
Oct 17, 2011 27.37 27.44 26.95 27.00 243,150 -0.47(-1.70%)
Oct 14, 2011 26.93 27.46 26.91 27.46 437,557 +1.01(+3.80%)
Oct 13, 2011 26.28 26.57 26.00 26.46 318,670 -0.07(-0.27%)
Oct 12, 2011 26.49 26.88 26.38 26.53 236,497 +0.25(+0.95%)
Oct 11, 2011 26.06 26.58 26.06 26.28 245,431 -0.02(-0.07%)
Oct 10, 2011 25.65 26.30 25.65 26.30 351,866 +1.16(+4.60%)
Oct 07, 2011 25.63 25.68 24.98 25.14 513,596 -0.34(-1.33%)
Oct 06, 2011 25.28 25.53 25.18 25.48 513,820 +0.45(+1.78%)
Oct 05, 2011 24.34 25.11 24.04 25.03 770,072 +0.81(+3.35%)
Oct 04, 2011 23.08 24.27 22.60 24.22 718,482 +0.73(+3.12%)
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.