US Energy Ishares ETF (NY: IYE )

48.06 -1.41 (-2.85%)
Official Closing Price Updated: 4:10 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 28.54 29.12 28.53 29.05 217,530 +1.43(+5.18%)
Nov 29, 2011 27.32 27.83 27.25 27.62 334,346 +0.43(+1.59%)
Nov 28, 2011 27.16 27.40 27.00 27.19 229,685 +0.91(+3.47%)
Nov 25, 2011 26.43 26.72 26.28 26.28 111,233 -0.19(-0.73%)
Nov 23, 2011 26.88 26.91 26.47 26.47 461,500 -0.82(-3.00%)
Nov 22, 2011 27.44 27.65 27.11 27.29 220,084 -0.29(-1.04%)
Nov 21, 2011 27.57 27.68 27.14 27.58 176,504 -0.47(-1.67%)
Nov 18, 2011 28.37 28.46 27.85 28.05 182,622 -0.13(-0.46%)
Nov 17, 2011 28.76 28.95 27.95 28.18 418,131 -0.67(-2.32%)
Nov 16, 2011 28.92 29.52 28.76 28.85 289,943 -0.35(-1.18%)
Nov 15, 2011 29.07 29.41 28.96 29.19 241,221 +0.00(+0.00%)
Nov 14, 2011 29.37 29.43 28.95 29.19 169,278 -0.35(-1.19%)
Nov 11, 2011 29.34 29.66 29.34 29.54 375,509 +0.55(+1.88%)
Nov 10, 2011 28.92 29.18 28.45 29.00 428,724 +0.51(+1.79%)
Nov 09, 2011 28.88 29.20 28.44 28.49 685,296 -1.29(-4.32%)
Nov 08, 2011 29.55 29.81 29.18 29.77 242,119 +0.43(+1.47%)
Nov 07, 2011 29.23 29.49 28.84 29.34 250,268 +0.18(+0.62%)
Nov 04, 2011 28.90 29.21 28.64 29.16 275,091 +0.01(+0.05%)
Nov 03, 2011 28.82 29.21 28.46 29.15 354,115 +0.67(+2.35%)
Nov 02, 2011 28.30 28.54 28.07 28.48 474,572 +0.79(+2.86%)
Nov 01, 2011 27.51 28.07 27.24 27.69 1,038,256 -0.87(-3.05%)
Oct 31, 2011 29.40 29.42 28.56 28.56 750,910 -1.32(-4.43%)
Oct 28, 2011 29.48 29.95 29.41 29.88 538,166 +0.14(+0.46%)
Oct 27, 2011 29.34 30.02 29.24 29.74 554,934 +1.13(+3.94%)
Oct 26, 2011 28.37 28.71 27.82 28.62 349,472 +0.61(+2.18%)
Oct 25, 2011 28.52 28.61 27.88 28.00 655,074 -0.61(-2.14%)
Oct 24, 2011 28.36 28.67 28.27 28.62 385,305 +0.37(+1.30%)
Oct 21, 2011 28.10 28.36 27.95 28.25 399,866 +0.52(+1.89%)
Oct 20, 2011 27.55 27.84 27.20 27.72 1,210,379 +0.20(+0.73%)
Oct 19, 2011 27.69 28.09 27.43 27.52 351,251 -0.29(-1.03%)
Oct 18, 2011 26.96 27.98 26.70 27.81 658,827 +0.81(+3.01%)
Oct 17, 2011 27.37 27.44 26.95 27.00 243,150 -0.47(-1.70%)
Oct 14, 2011 26.93 27.46 26.91 27.46 437,557 +1.01(+3.80%)
Oct 13, 2011 26.28 26.57 26.00 26.46 318,670 -0.07(-0.27%)
Oct 12, 2011 26.49 26.88 26.38 26.53 236,497 +0.25(+0.95%)
Oct 11, 2011 26.06 26.58 26.06 26.28 245,431 -0.02(-0.07%)
Oct 10, 2011 25.65 26.30 25.65 26.30 351,866 +1.16(+4.60%)
Oct 07, 2011 25.63 25.68 24.98 25.14 513,596 -0.34(-1.33%)
Oct 06, 2011 25.28 25.53 25.18 25.48 513,820 +0.45(+1.78%)
Oct 05, 2011 24.34 25.11 24.04 25.03 770,072 +0.81(+3.35%)
Oct 04, 2011 23.08 24.27 22.60 24.22 718,482 +0.73(+3.12%)
Oct 03, 2011 24.06 24.30 23.49 23.49 598,268 -0.87(-3.57%)
Sep 30, 2011 24.58 24.94 24.36 24.36 491,440 -0.70(-2.81%)
Sep 29, 2011 25.36 25.41 24.55 25.06 387,110 +0.29(+1.19%)
Sep 28, 2011 25.59 25.83 24.73 24.77 324,345 -0.80(-3.12%)
Sep 27, 2011 25.93 26.21 25.41 25.57 483,633 +0.37(+1.45%)
Sep 26, 2011 24.57 25.23 24.09 25.20 372,957 +0.88(+3.61%)
Sep 23, 2011 24.28 24.68 24.16 24.32 784,485 -0.26(-1.07%)
Sep 22, 2011 25.09 25.10 24.13 24.59 904,564 -1.40(-5.37%)
Sep 21, 2011 27.00 27.09 25.98 25.98 719,982 -1.10(-4.05%)
Sep 20, 2011 27.36 27.66 27.04 27.08 253,525 -0.16(-0.60%)
Sep 19, 2011 27.08 27.43 26.73 27.24 278,189 -0.42(-1.50%)
Sep 16, 2011 27.74 27.86 27.34 27.66 186,767 +0.00(+0.00%)
Sep 15, 2011 27.52 27.68 27.24 27.66 203,387 +0.50(+1.85%)
Sep 14, 2011 26.94 27.52 26.47 27.16 273,636 +0.39(+1.44%)
Sep 13, 2011 26.77 26.93 26.34 26.77 449,889 +0.09(+0.35%)
Sep 12, 2011 26.09 26.68 25.95 26.68 509,768 +0.14(+0.54%)
Sep 09, 2011 27.09 27.21 26.37 26.53 447,921 -0.91(-3.31%)
Sep 08, 2011 27.62 27.99 27.30 27.44 318,695 -0.31(-1.13%)
Sep 07, 2011 27.24 27.76 27.19 27.76 204,863 +1.00(+3.75%)
Sep 06, 2011 26.14 26.80 26.02 26.75 368,581 -0.32(-1.19%)
Sep 02, 2011 27.21 27.33 26.87 27.08 236,990 -0.74(-2.68%)
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.