US Energy Ishares ETF (NY: IYE )

48.97 +0.07 (+0.14%)
Streaming Delayed Price Updated: 10:18 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 28.79 199,619 +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 28.42 240,333 +0.55(+1.99%)
Jun 20, 2011 27.78 27.95 27.78 27.87 367,649 +0.07(+0.27%)
Jun 17, 2011 28.09 28.14 27.64 27.79 288,508 -0.08(-0.29%)
Jun 16, 2011 27.81 28.11 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 28.42 351,558 +0.55(+1.99%)
Jun 13, 2011 28.31 28.48 27.61 27.87 697,364 -0.43(-1.50%)
Jun 10, 2011 28.61 28.65 28.24 28.29 231,967 -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 28.47 271,116 +0.12(+0.43%)
Jun 07, 2011 28.60 28.71 28.32 28.35 195,111 -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 28.86 258,458 -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 28.25 593,615 -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 28.53 500,297 -0.10(-0.35%)
May 12, 2011 28.48 28.82 28.10 28.63 1,078,816 -0.02(-0.07%)
May 11, 2011 29.32 29.32 28.46 28.65 855,706 -0.83(-2.82%)
May 10, 2011 29.38 29.60 29.12 29.48 412,187 +0.14(+0.46%)
May 09, 2011 28.99 29.48 28.94 29.35 303,077 +0.51(+1.78%)
May 06, 2011 29.02 29.48 28.58 28.83 678,126 +0.09(+0.31%)
May 05, 2011 28.95 29.21 28.44 28.75 1,017,899 -0.61(-2.09%)
May 04, 2011 29.79 29.81 29.12 29.36 584,281 -0.53(-1.76%)
May 03, 2011 30.40 30.45 29.64 29.89 482,655 -0.74(-2.40%)
May 02, 2011 30.54 30.65 30.44 30.62 331,455 -0.46(-1.48%)
Apr 29, 2011 30.65 31.08 30.64 31.08 243,465 +0.52(+1.70%)
Apr 28, 2011 30.55 30.69 30.35 30.56 222,756 -0.07(-0.22%)
Apr 27, 2011 30.80 30.80 30.14 30.63 352,747 -0.04(-0.13%)
Apr 26, 2011 30.37 30.69 30.33 30.67 239,103 +0.32(+1.07%)
Apr 25, 2011 30.46 30.46 30.18 30.35 159,354 -0.17(-0.55%)
Apr 21, 2011 30.42 30.53 30.26 30.52 241,562 +0.18(+0.58%)
Apr 20, 2011 30.20 30.35 30.08 30.34 340,903 +0.65(+2.18%)
Apr 19, 2011 29.36 29.73 29.36 29.69 447,238 +0.32(+1.08%)
Apr 18, 2011 29.42 29.51 29.07 29.38 595,054 -0.45(-1.52%)
Apr 15, 2011 29.72 29.89 29.46 29.83 246,927 +0.24(+0.82%)
Apr 14, 2011 29.21 29.67 29.14 29.58 226,849 +0.20(+0.67%)
Apr 13, 2011 29.58 29.65 29.19 29.39 510,522 +0.07(+0.25%)
Apr 12, 2011 29.87 29.88 29.13 29.31 535,076 -0.89(-2.93%)
Apr 11, 2011 30.83 30.86 30.11 30.20 462,640 -0.59(-1.91%)
Apr 08, 2011 30.90 31.02 30.62 30.79 323,828 +0.11(+0.37%)
Apr 07, 2011 30.62 30.78 30.40 30.67 457,653 +0.01(+0.04%)
Apr 06, 2011 31.15 31.16 30.52 30.66 330,895 -0.30(-0.98%)
Apr 05, 2011 30.80 31.10 30.79 30.96 261,377 +0.11(+0.37%)
Apr 04, 2011 30.93 30.98 30.80 30.85 363,382 +0.03(+0.09%)
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.