US Energy Ishares ETF (NY: IYE )

47.91 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 27.86 28.40 27.76 28.39 873,121 +0.73(+2.62%)
Jan 28, 2011 27.80 27.89 27.60 27.66 556,056 -0.14(-0.49%)
Jan 27, 2011 27.90 27.95 27.65 27.80 436,175 -0.07(-0.27%)
Jan 26, 2011 27.34 27.95 27.34 27.87 466,851 +0.62(+2.26%)
Jan 25, 2011 27.29 27.34 27.00 27.25 400,342 -0.11(-0.40%)
Jan 24, 2011 27.29 27.42 27.17 27.36 445,175 +0.05(+0.17%)
Jan 21, 2011 27.42 27.47 27.18 27.31 251,188 +0.15(+0.55%)
Jan 20, 2011 27.17 27.22 26.79 27.17 311,377 -0.19(-0.69%)
Jan 19, 2011 27.76 27.76 27.32 27.36 296,074 -0.32(-1.15%)
Jan 18, 2011 27.47 27.70 27.40 27.67 347,007 +0.22(+0.79%)
Jan 14, 2011 27.10 27.47 27.00 27.46 289,913 +0.35(+1.27%)
Jan 13, 2011 27.24 27.29 27.03 27.11 294,280 -0.07(-0.25%)
Jan 12, 2011 27.07 27.21 26.96 27.18 268,313 +0.34(+1.26%)
Jan 11, 2011 26.58 26.85 26.55 26.84 427,172 +0.43(+1.62%)
Jan 10, 2011 26.43 26.47 26.23 26.41 331,355 -0.09(-0.33%)
Jan 07, 2011 26.40 26.58 26.29 26.50 508,354 +0.17(+0.64%)
Jan 06, 2011 26.64 26.64 26.24 26.33 538,571 -0.19(-0.72%)
Jan 05, 2011 26.31 26.56 26.20 26.52 433,599 +0.07(+0.28%)
Jan 04, 2011 26.75 26.77 26.22 26.45 551,254 -0.16(-0.61%)
Jan 03, 2011 26.67 26.77 26.57 26.61 414,158 +0.20(+0.77%)
Dec 31, 2010 26.43 26.53 26.32 26.41 159,388 -0.01(-0.05%)
Dec 30, 2010 26.41 26.52 26.31 26.42 185,995 +0.03(+0.13%)
Dec 29, 2010 26.26 26.46 26.20 26.39 183,650 +0.21(+0.80%)
Dec 28, 2010 26.17 26.20 26.04 26.18 209,593 +0.12(+0.44%)
Dec 27, 2010 26.07 26.09 25.98 26.06 190,228 -0.10(-0.39%)
Dec 23, 2010 26.10 26.20 26.07 26.16 208,989 +0.05(+0.18%)
Dec 22, 2010 26.10 26.13 26.03 26.12 298,622 +0.09(+0.35%)
Dec 21, 2010 25.93 26.06 25.84 26.02 273,160 +0.22(+0.84%)
Dec 20, 2010 25.69 25.86 25.58 25.81 611,911 +0.18(+0.69%)
Dec 17, 2010 25.65 25.69 25.52 25.63 353,597 +0.00(+0.00%)
Dec 16, 2010 25.49 25.64 25.31 25.63 132,637 +0.16(+0.64%)
Dec 15, 2010 25.57 25.73 25.46 25.47 160,927 -0.18(-0.69%)
Dec 14, 2010 25.78 25.84 25.57 25.65 525,956 -0.09(-0.34%)
Dec 13, 2010 25.71 25.94 25.70 25.73 248,709 +0.20(+0.77%)
Dec 10, 2010 25.49 25.55 25.38 25.54 148,519 +0.11(+0.45%)
Dec 09, 2010 25.52 25.55 25.22 25.42 417,666 +0.06(+0.24%)
Dec 08, 2010 25.52 25.61 25.25 25.36 215,950 -0.09(-0.37%)
Dec 07, 2010 25.85 25.87 25.42 25.46 160,831 -0.07(-0.29%)
Dec 06, 2010 25.44 25.59 25.39 25.53 231,572 +0.09(+0.35%)
Dec 03, 2010 25.25 25.46 25.17 25.44 174,746 +0.13(+0.51%)
Dec 02, 2010 25.00 25.34 24.98 25.32 221,951 +0.34(+1.38%)
Dec 01, 2010 24.66 25.03 24.66 24.97 478,145 +0.69(+2.84%)
Nov 30, 2010 24.09 24.48 24.02 24.28 378,021 -0.10(-0.42%)
Nov 29, 2010 24.12 24.43 23.89 24.38 630,379 +0.15(+0.61%)
Nov 26, 2010 24.30 24.39 24.17 24.23 82,315 -0.26(-1.05%)
Nov 24, 2010 24.26 24.49 24.49 24.49 309,724 +0.39(+1.60%)
Nov 23, 2010 24.21 24.21 23.90 24.11 275,350 -0.46(-1.87%)
Nov 22, 2010 24.54 24.57 24.12 24.57 323,347 -0.08(-0.33%)
Nov 19, 2010 24.46 24.65 24.23 24.65 199,971 +0.16(+0.66%)
Nov 18, 2010 24.25 24.52 24.23 24.48 138,513 +0.51(+2.11%)
Nov 17, 2010 23.86 24.11 23.77 23.98 191,541 +0.09(+0.40%)
Nov 16, 2010 24.13 24.13 23.71 23.88 236,289 -0.49(-2.00%)
Nov 15, 2010 24.54 24.61 24.35 24.37 425,186 -0.09(-0.36%)
Nov 12, 2010 24.58 24.68 24.25 24.46 160,042 -0.36(-1.47%)
Nov 11, 2010 24.46 24.82 24.45 24.82 281,778 +0.24(+0.96%)
Nov 10, 2010 24.33 24.60 24.11 24.59 179,687 +0.32(+1.31%)
Nov 09, 2010 24.39 24.58 24.14 24.27 565,559 -0.01(-0.03%)
Nov 08, 2010 24.03 24.28 24.00 24.27 191,540 +0.12(+0.50%)
Nov 05, 2010 24.07 24.15 23.98 24.15 194,266 +0.09(+0.39%)
Nov 04, 2010 23.65 24.08 23.65 24.06 250,046 +0.69(+2.95%)
Nov 03, 2010 23.38 23.40 23.06 23.37 311,023 +0.05(+0.23%)
Nov 02, 2010 23.23 23.41 23.15 23.32 150,582 +0.26(+1.14%)
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.