US Energy Ishares ETF (NY: IYE )

49.21 +0.31 (+0.63%)
Streaming Delayed Price Updated: 12:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 23.94 24.33 23.88 24.13 380,347 -0.10(-0.42%)
Nov 29, 2010 23.97 24.28 23.74 24.23 634,258 +0.15(+0.61%)
Nov 26, 2010 24.15 24.25 24.02 24.09 82,822 -0.26(-1.05%)
Nov 24, 2010 24.11 24.34 24.34 24.34 311,630 +0.38(+1.60%)
Nov 23, 2010 24.06 24.06 23.75 23.96 277,045 -0.46(-1.87%)
Nov 22, 2010 24.39 24.42 23.97 24.41 325,337 -0.08(-0.33%)
Nov 19, 2010 24.31 24.50 24.08 24.50 201,201 +0.16(+0.66%)
Nov 18, 2010 24.11 24.37 24.09 24.33 139,366 +0.50(+2.11%)
Nov 17, 2010 23.72 23.96 23.63 23.83 192,720 +0.09(+0.40%)
Nov 16, 2010 23.99 23.99 23.57 23.74 237,743 -0.48(-2.00%)
Nov 15, 2010 24.39 24.46 24.20 24.22 427,802 -0.09(-0.36%)
Nov 12, 2010 24.43 24.53 24.11 24.31 161,027 -0.36(-1.47%)
Nov 11, 2010 24.31 24.67 24.30 24.67 283,513 +0.23(+0.96%)
Nov 10, 2010 24.18 24.45 23.96 24.43 180,792 +0.32(+1.31%)
Nov 09, 2010 24.24 24.43 23.99 24.12 569,039 -0.01(-0.03%)
Nov 08, 2010 23.88 24.13 23.86 24.13 192,718 +0.12(+0.50%)
Nov 05, 2010 23.92 24.01 23.83 24.01 195,462 +0.09(+0.39%)
Nov 04, 2010 23.51 23.93 23.51 23.91 251,584 +0.68(+2.95%)
Nov 03, 2010 23.24 23.25 22.92 23.23 312,937 +0.05(+0.23%)
Nov 02, 2010 23.09 23.27 23.00 23.17 151,509 +0.26(+1.14%)
Nov 01, 2010 23.05 23.20 22.80 22.91 250,100 +0.09(+0.38%)
Oct 29, 2010 22.72 22.88 22.66 22.82 190,967 -0.02(-0.10%)
Oct 28, 2010 23.06 23.08 22.76 22.85 226,943 -0.00(-0.02%)
Oct 27, 2010 22.79 22.86 22.56 22.85 222,758 -0.07(-0.32%)
Oct 25, 2010 23.09 23.23 22.90 22.92 229,192 +0.03(+0.15%)
Oct 22, 2010 22.82 22.97 22.80 22.89 178,308 +0.14(+0.62%)
Oct 21, 2010 22.87 23.02 22.55 22.75 294,672 -0.05(-0.21%)
Oct 20, 2010 22.57 22.90 22.56 22.80 172,578 +0.30(+1.31%)
Oct 19, 2010 22.78 22.78 22.32 22.50 346,140 -0.62(-2.67%)
Oct 18, 2010 22.85 23.15 22.80 23.12 301,957 +0.23(+1.00%)
Oct 15, 2010 22.99 22.99 22.66 22.89 317,049 +0.04(+0.18%)
Oct 14, 2010 22.84 23.00 22.68 22.85 280,186 +0.01(+0.06%)
Oct 13, 2010 22.76 22.95 22.70 22.84 167,799 +0.25(+1.10%)
Oct 12, 2010 22.53 22.68 22.29 22.59 172,852 -0.01(-0.03%)
Oct 11, 2010 22.55 22.69 22.53 22.60 92,080 +0.05(+0.21%)
Oct 08, 2010 22.55 22.61 22.22 22.55 152,233 +0.28(+1.27%)
Oct 07, 2010 22.48 22.52 22.14 22.27 170,302 -0.09(-0.42%)
Oct 06, 2010 22.22 22.45 22.21 22.36 221,279 +0.15(+0.70%)
Oct 05, 2010 21.92 22.27 21.92 22.21 253,845 +0.50(+2.29%)
Oct 04, 2010 21.89 22.02 21.61 21.71 123,839 -0.27(-1.22%)
Oct 01, 2010 21.98 22.03 21.82 21.98 198,339 +0.23(+1.08%)
Sep 30, 2010 21.86 21.94 21.53 21.74 358,297 +0.04(+0.19%)
Sep 29, 2010 21.46 21.80 21.44 21.70 169,577 +0.17(+0.81%)
Sep 28, 2010 21.40 21.57 21.19 21.53 185,163 +0.15(+0.72%)
Sep 27, 2010 21.44 21.53 21.37 21.37 167,772 -0.07(-0.31%)
Sep 24, 2010 21.27 21.51 21.14 21.44 174,417 +0.46(+2.18%)
Sep 23, 2010 20.96 21.16 20.90 20.98 91,163 -0.15(-0.71%)
Sep 22, 2010 21.21 21.46 21.11 21.13 151,917 -0.13(-0.63%)
Sep 21, 2010 21.29 21.39 21.13 21.27 194,238 -0.01(-0.06%)
Sep 20, 2010 21.00 21.35 20.93 21.28 98,335 +0.33(+1.60%)
Sep 17, 2010 20.95 21.11 20.89 20.95 129,035 -0.15(-0.73%)
Sep 15, 2010 21.04 21.11 20.90 21.10 172,331 -0.04(-0.19%)
Sep 14, 2010 21.10 21.27 21.07 21.14 114,541 -0.04(-0.19%)
Sep 13, 2010 21.28 21.28 21.05 21.18 85,626 +0.13(+0.64%)
Sep 10, 2010 20.91 21.10 20.91 21.05 160,629 +0.23(+1.12%)
Sep 09, 2010 21.00 21.03 20.77 20.81 589,866 +0.05(+0.26%)
Sep 08, 2010 20.60 20.85 20.60 20.76 173,465 +0.17(+0.81%)
Sep 07, 2010 20.76 20.78 20.55 20.59 117,064 -0.32(-1.54%)
Sep 03, 2010 20.89 20.99 20.75 20.91 356,714 +0.22(+1.07%)
Sep 02, 2010 20.56 20.70 20.43 20.69 76,142 +0.16(+0.78%)
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.