US Energy Ishares ETF (NY: IYE )

46.71 +0.42 (+0.91%)
Streaming Delayed Price Updated: 2:57 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 26.10 26.20 25.99 26.08 161,382 -0.01(-0.05%)
Dec 30, 2010 26.09 26.19 25.98 26.09 188,321 +0.03(+0.13%)
Dec 29, 2010 25.94 26.13 25.88 26.06 185,946 +0.21(+0.80%)
Dec 28, 2010 25.85 25.87 25.72 25.85 212,214 +0.11(+0.44%)
Dec 27, 2010 25.75 25.77 25.66 25.74 192,607 -0.10(-0.39%)
Dec 23, 2010 25.78 25.88 25.75 25.84 211,603 +0.05(+0.18%)
Dec 22, 2010 25.78 25.81 25.71 25.79 302,356 +0.09(+0.35%)
Dec 21, 2010 25.61 25.74 25.52 25.70 276,576 +0.21(+0.84%)
Dec 20, 2010 25.37 25.54 25.26 25.49 619,564 +0.17(+0.69%)
Dec 17, 2010 25.33 25.37 25.21 25.32 358,019 +0.00(+0.00%)
Dec 16, 2010 25.18 25.32 25.00 25.32 134,296 +0.16(+0.64%)
Dec 15, 2010 25.25 25.41 25.15 25.16 162,940 -0.17(-0.68%)
Dec 14, 2010 25.46 25.52 25.25 25.33 532,533 -0.09(-0.34%)
Dec 13, 2010 25.40 25.62 25.38 25.42 251,819 +0.19(+0.77%)
Dec 10, 2010 25.18 25.24 25.07 25.22 150,377 +0.11(+0.45%)
Dec 09, 2010 25.21 25.24 24.91 25.11 422,890 +0.06(+0.24%)
Dec 08, 2010 25.20 25.30 24.94 25.05 218,651 -0.09(-0.37%)
Dec 07, 2010 25.53 25.55 25.10 25.14 162,842 -0.07(-0.29%)
Dec 06, 2010 25.13 25.27 25.08 25.22 234,468 +0.09(+0.35%)
Dec 03, 2010 24.94 25.15 24.86 25.13 176,931 +0.13(+0.51%)
Dec 02, 2010 24.69 25.02 24.67 25.00 224,727 +0.34(+1.38%)
Dec 01, 2010 24.36 24.72 24.36 24.66 484,125 +0.68(+2.84%)
Nov 30, 2010 23.79 24.17 23.73 23.98 382,748 -0.10(-0.42%)
Nov 29, 2010 23.82 24.13 23.59 24.08 638,262 +0.15(+0.61%)
Nov 26, 2010 24.00 24.09 23.87 23.93 83,344 -0.25(-1.05%)
Nov 24, 2010 23.96 24.19 24.19 24.19 313,597 +0.38(+1.60%)
Nov 23, 2010 23.91 23.91 23.60 23.81 278,794 -0.45(-1.87%)
Nov 22, 2010 24.23 24.27 23.82 24.26 327,391 -0.08(-0.33%)
Nov 19, 2010 24.15 24.35 23.93 24.34 202,471 +0.16(+0.66%)
Nov 18, 2010 23.95 24.21 23.93 24.18 140,246 +0.50(+2.11%)
Nov 17, 2010 23.57 23.81 23.48 23.68 193,937 +0.09(+0.40%)
Nov 16, 2010 23.83 23.83 23.42 23.59 239,244 -0.48(-2.00%)
Nov 15, 2010 24.23 24.31 24.05 24.07 430,503 -0.09(-0.36%)
Nov 12, 2010 24.27 24.37 23.95 24.15 162,044 -0.36(-1.47%)
Nov 11, 2010 24.15 24.52 24.15 24.52 285,302 +0.23(+0.96%)
Nov 10, 2010 24.03 24.30 23.81 24.28 181,934 +0.31(+1.31%)
Nov 09, 2010 24.09 24.27 23.84 23.97 572,632 -0.01(-0.03%)
Nov 08, 2010 23.73 23.98 23.71 23.97 193,935 +0.12(+0.50%)
Nov 05, 2010 23.77 23.85 23.68 23.85 196,696 +0.09(+0.39%)
Nov 04, 2010 23.36 23.78 23.36 23.76 253,173 +0.68(+2.95%)
Nov 03, 2010 23.09 23.11 22.77 23.08 314,913 +0.05(+0.23%)
Nov 02, 2010 22.94 23.12 22.86 23.03 152,466 +0.26(+1.14%)
Nov 01, 2010 22.91 23.05 22.65 22.77 251,678 +0.09(+0.38%)
Oct 29, 2010 22.58 22.73 22.52 22.68 192,173 -0.02(-0.10%)
Oct 28, 2010 22.91 22.93 22.61 22.70 228,376 -0.00(-0.02%)
Oct 27, 2010 22.65 22.72 22.42 22.71 224,165 -0.07(-0.32%)
Oct 25, 2010 22.94 23.08 22.76 22.78 230,639 +0.03(+0.15%)
Oct 22, 2010 22.68 22.83 22.66 22.75 179,434 +0.14(+0.62%)
Oct 21, 2010 22.73 22.88 22.41 22.61 296,532 -0.05(-0.21%)
Oct 20, 2010 22.43 22.76 22.42 22.65 173,667 +0.29(+1.31%)
Oct 19, 2010 22.63 22.63 22.18 22.36 348,326 -0.61(-2.67%)
Oct 18, 2010 22.71 23.00 22.66 22.97 303,863 +0.23(+1.00%)
Oct 15, 2010 22.85 22.85 22.52 22.75 319,051 +0.04(+0.18%)
Oct 14, 2010 22.70 22.85 22.54 22.71 281,954 +0.01(+0.06%)
Oct 13, 2010 22.61 22.81 22.55 22.69 168,858 +0.25(+1.10%)
Oct 12, 2010 22.39 22.54 22.15 22.45 173,943 -0.01(-0.03%)
Oct 11, 2010 22.41 22.55 22.39 22.45 92,662 +0.05(+0.21%)
Oct 08, 2010 22.41 22.47 22.08 22.41 153,194 +0.28(+1.27%)
Oct 07, 2010 22.34 22.38 22.00 22.13 171,377 -0.09(-0.42%)
Oct 06, 2010 22.08 22.31 22.07 22.22 222,676 +0.15(+0.70%)
Oct 05, 2010 21.79 22.13 21.79 22.07 255,448 +0.49(+2.29%)
Oct 04, 2010 21.75 21.88 21.48 21.57 124,621 -0.27(-1.22%)
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.