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 (%)
Dec 30, 2011 27.38 27.50 27.37 27.38 248,446 -0.01(-0.05%)
Dec 29, 2011 27.11 27.44 27.11 27.40 144,859 +0.29(+1.07%)
Dec 28, 2011 27.64 27.68 27.08 27.11 170,648 -0.52(-1.89%)
Dec 27, 2011 27.56 27.74 27.53 27.63 134,662 +0.05(+0.17%)
Dec 23, 2011 27.49 27.58 27.37 27.58 90,266 +0.53(+1.97%)
Dec 21, 2011 26.75 27.12 26.61 27.05 207,317 +0.29(+1.10%)
Dec 20, 2011 26.21 26.80 26.21 26.75 197,733 +1.02(+3.97%)
Dec 19, 2011 26.19 26.23 25.66 25.73 583,820 -0.44(-1.68%)
Dec 16, 2011 26.12 26.27 25.92 26.17 150,631 +0.27(+1.06%)
Dec 15, 2011 26.23 26.31 25.81 25.90 209,659 -0.08(-0.32%)
Dec 14, 2011 26.39 26.51 25.84 25.98 225,974 -0.75(-2.79%)
Dec 13, 2011 27.10 27.47 26.56 26.73 110,716 -0.23(-0.84%)
Dec 12, 2011 27.34 27.34 26.60 26.95 125,777 -0.65(-2.36%)
Dec 09, 2011 27.14 27.69 27.12 27.60 184,907 +0.62(+2.28%)
Dec 08, 2011 27.51 27.66 26.92 26.99 251,123 -0.71(-2.57%)
Dec 07, 2011 27.85 27.93 27.51 27.70 274,640 -0.23(-0.83%)
Dec 06, 2011 27.86 28.14 27.71 27.93 165,340 +0.03(+0.10%)
Dec 05, 2011 27.99 28.21 27.69 27.90 170,793 +0.36(+1.32%)
Dec 02, 2011 27.86 27.95 27.51 27.54 306,012 -0.02(-0.07%)
Dec 01, 2011 27.60 27.89 27.42 27.56 2,254,500 -0.12(-0.45%)
Nov 30, 2011 27.20 27.75 27.19 27.69 228,283 +1.36(+5.18%)
Nov 29, 2011 26.03 26.52 25.97 26.32 350,873 +0.41(+1.59%)
Nov 28, 2011 25.88 26.11 25.73 25.91 241,038 +0.87(+3.47%)
Nov 25, 2011 25.18 25.46 25.04 25.04 116,731 -0.18(-0.73%)
Nov 23, 2011 25.62 25.65 25.23 25.23 484,312 -0.78(-3.00%)
Nov 22, 2011 26.15 26.35 25.84 26.01 230,963 -0.27(-1.04%)
Nov 21, 2011 26.27 26.38 25.86 26.28 185,228 -0.45(-1.67%)
Nov 18, 2011 27.03 27.12 26.54 26.73 191,649 -0.12(-0.46%)
Nov 17, 2011 27.40 27.59 26.64 26.85 438,800 -0.64(-2.32%)
Nov 16, 2011 27.56 28.13 27.40 27.49 304,275 -0.33(-1.18%)
Nov 15, 2011 27.70 28.03 27.60 27.82 253,145 +0.00(+0.00%)
Nov 14, 2011 27.99 28.04 27.58 27.82 177,646 -0.34(-1.19%)
Nov 11, 2011 27.96 28.26 27.96 28.15 394,071 +0.52(+1.88%)
Nov 10, 2011 27.56 27.81 27.11 27.63 449,916 +0.49(+1.79%)
Nov 09, 2011 27.52 27.82 27.10 27.14 719,171 -1.23(-4.32%)
Nov 08, 2011 28.16 28.40 27.80 28.37 254,087 +0.41(+1.47%)
Nov 07, 2011 27.86 28.10 27.48 27.96 262,639 +0.17(+0.62%)
Nov 04, 2011 27.54 27.84 27.29 27.79 288,689 +0.01(+0.05%)
Nov 03, 2011 27.46 27.84 27.12 27.77 371,619 +0.64(+2.35%)
Nov 02, 2011 26.97 27.20 26.75 27.14 498,031 +0.75(+2.86%)
Nov 01, 2011 26.21 26.75 25.96 26.38 1,089,578 -0.83(-3.05%)
Oct 31, 2011 28.01 28.03 27.21 27.21 788,029 -1.26(-4.43%)
Oct 28, 2011 28.09 28.54 28.02 28.47 564,768 +0.13(+0.46%)
Oct 27, 2011 27.96 28.60 27.86 28.34 582,365 +1.08(+3.95%)
Oct 26, 2011 27.03 27.36 26.51 27.27 366,747 +0.58(+2.18%)
Oct 25, 2011 27.18 27.26 26.57 26.68 687,455 -0.58(-2.14%)
Oct 24, 2011 27.03 27.32 26.94 27.27 404,351 +0.35(+1.30%)
Oct 21, 2011 26.77 27.02 26.64 26.92 419,632 +0.50(+1.89%)
Oct 20, 2011 26.25 26.53 25.92 26.42 1,270,209 +0.19(+0.73%)
Oct 19, 2011 26.39 26.77 26.14 26.23 368,614 -0.27(-1.03%)
Oct 18, 2011 25.69 26.66 25.45 26.50 691,393 +0.77(+3.01%)
Oct 17, 2011 26.08 26.14 25.68 25.73 255,169 -0.45(-1.70%)
Oct 14, 2011 25.66 26.17 25.64 26.17 459,186 +0.96(+3.80%)
Oct 13, 2011 25.04 25.32 24.77 25.21 334,422 -0.07(-0.27%)
Oct 12, 2011 25.25 25.61 25.14 25.28 248,188 +0.24(+0.95%)
Oct 11, 2011 24.83 25.33 24.83 25.04 257,563 -0.02(-0.07%)
Oct 10, 2011 24.44 25.06 24.44 25.06 369,259 +1.10(+4.60%)
Oct 07, 2011 24.42 24.47 23.80 23.96 538,984 -0.32(-1.33%)
Oct 06, 2011 24.09 24.33 23.99 24.28 539,219 +0.42(+1.78%)
Oct 05, 2011 23.20 23.92 22.91 23.86 808,138 +0.77(+3.35%)
Oct 04, 2011 21.99 23.13 21.54 23.08 753,998 +0.70(+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.