US Energy Ishares ETF (NY: IYE )

49.47 UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 32.37 32.82 32.36 32.82 230,579 +0.55(+1.70%)
Apr 28, 2011 32.26 32.41 32.05 32.27 210,966 -0.07(-0.22%)
Apr 27, 2011 32.52 32.52 31.82 32.34 334,076 -0.04(-0.13%)
Apr 26, 2011 32.07 32.41 32.03 32.39 226,447 +0.34(+1.07%)
Apr 25, 2011 32.16 32.16 31.87 32.04 150,919 -0.18(-0.55%)
Apr 21, 2011 32.12 32.24 31.95 32.22 228,776 +0.19(+0.58%)
Apr 20, 2011 31.89 32.05 31.77 32.04 322,859 +0.68(+2.18%)
Apr 19, 2011 31.00 31.39 31.00 31.35 423,565 +0.34(+1.08%)
Apr 18, 2011 31.06 31.16 30.70 31.02 563,558 -0.48(-1.52%)
Apr 15, 2011 31.38 31.56 31.10 31.49 233,857 +0.26(+0.82%)
Apr 14, 2011 30.84 31.32 30.77 31.24 214,842 +0.21(+0.67%)
Apr 13, 2011 31.23 31.31 30.82 31.03 483,500 +0.08(+0.25%)
Apr 12, 2011 31.54 31.54 30.76 30.95 506,755 -0.93(-2.93%)
Apr 11, 2011 32.56 32.59 31.79 31.89 438,152 -0.62(-1.91%)
Apr 08, 2011 32.63 32.75 32.33 32.51 306,687 +0.12(+0.37%)
Apr 07, 2011 32.33 32.50 32.10 32.39 433,430 +0.01(+0.04%)
Apr 06, 2011 32.89 32.90 32.23 32.37 313,381 -0.32(-0.98%)
Apr 05, 2011 32.52 32.83 32.51 32.69 247,542 +0.12(+0.37%)
Apr 04, 2011 32.66 32.71 32.52 32.57 344,148 +0.03(+0.09%)
Apr 01, 2011 32.71 32.76 32.44 32.54 509,872 +0.13(+0.40%)
Mar 31, 2011 32.64 32.84 32.42 32.42 246,999 -0.07(-0.22%)
Mar 30, 2011 32.49 32.64 32.22 32.49 318,917 +0.23(+0.71%)
Mar 29, 2011 31.87 32.32 31.72 32.26 277,301 +0.38(+1.19%)
Mar 28, 2011 31.92 32.23 31.82 31.88 724,178 -0.05(-0.16%)
Mar 25, 2011 31.69 32.02 31.58 31.93 296,151 +0.28(+0.90%)
Mar 24, 2011 31.67 31.72 31.37 31.65 376,200 +0.10(+0.32%)
Mar 23, 2011 31.52 31.64 31.30 31.55 203,339 +0.03(+0.09%)
Mar 22, 2011 31.65 31.68 31.42 31.52 169,904 -0.09(-0.27%)
Mar 21, 2011 31.53 31.60 31.47 31.60 385,514 +0.88(+2.87%)
Mar 18, 2011 31.18 31.22 30.64 30.72 329,086 -0.06(-0.21%)
Mar 17, 2011 30.41 30.93 30.31 30.78 597,596 +0.87(+2.93%)
Mar 16, 2011 30.54 30.75 29.62 29.91 1,057,632 -0.58(-1.91%)
Mar 15, 2011 30.38 30.72 30.27 30.49 789,167 -0.25(-0.81%)
Mar 14, 2011 30.44 30.80 30.23 30.74 494,666 +0.14(+0.44%)
Mar 11, 2011 29.82 30.81 29.76 30.61 1,149,578 +0.50(+1.65%)
Mar 10, 2011 30.79 30.82 30.01 30.11 1,336,870 -1.10(-3.51%)
Mar 09, 2011 31.35 31.50 31.11 31.20 661,263 -0.21(-0.68%)
Mar 08, 2011 31.67 31.67 31.11 31.42 512,604 -0.23(-0.72%)
Mar 07, 2011 32.01 32.20 31.48 31.65 613,942 -0.19(-0.60%)
Mar 04, 2011 32.07 32.07 31.62 31.84 398,550 -0.19(-0.60%)
Mar 03, 2011 31.77 32.07 31.68 32.03 297,513 +0.43(+1.37%)
Mar 02, 2011 31.35 31.62 31.08 31.60 415,367 +0.15(+0.47%)
Mar 01, 2011 32.19 32.24 31.42 31.45 941,543 -0.55(-1.71%)
Feb 28, 2011 31.94 32.09 31.70 31.99 1,761,190 +0.20(+0.63%)
Feb 25, 2011 31.44 31.79 31.37 31.79 468,458 +0.46(+1.48%)
Feb 24, 2011 31.92 31.92 31.17 31.33 844,154 -0.46(-1.45%)
Feb 23, 2011 31.36 31.99 31.35 31.79 1,867,091 +0.60(+1.94%)
Feb 22, 2011 31.65 31.92 31.05 31.19 569,498 -0.26(-0.84%)
Feb 18, 2011 31.45 31.53 31.20 31.45 515,902 +0.15(+0.48%)
Feb 17, 2011 31.03 31.39 30.96 31.30 378,197 +0.33(+1.06%)
Feb 16, 2011 30.79 31.04 30.66 30.98 368,697 +0.36(+1.16%)
Feb 15, 2011 30.93 30.96 30.50 30.62 279,822 -0.30(-0.97%)
Feb 14, 2011 30.27 30.98 30.24 30.92 341,895 +0.65(+2.14%)
Feb 11, 2011 30.17 30.43 30.10 30.27 372,035 +0.03(+0.09%)
Feb 10, 2011 29.85 30.31 29.81 30.24 326,681 +0.27(+0.90%)
Feb 09, 2011 30.18 30.28 29.79 29.97 387,389 -0.37(-1.22%)
Feb 08, 2011 30.43 30.43 30.10 30.34 323,368 -0.11(-0.38%)
Feb 07, 2011 30.41 30.67 30.39 30.46 421,962 +0.22(+0.73%)
Feb 04, 2011 30.39 30.40 30.09 30.24 586,217 -0.11(-0.37%)
Feb 03, 2011 30.32 30.37 29.97 30.35 541,672 +0.02(+0.07%)
Feb 02, 2011 30.24 30.51 30.14 30.33 643,778 -0.00(-0.00%)
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.