US Energy Ishares ETF (NY: IYE )

49.40 +0.50 (+1.02%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 27.21 27.33 27.20 27.21 249,976 -0.01(-0.05%)
Dec 29, 2011 26.95 27.27 26.95 27.23 145,750 +0.29(+1.07%)
Dec 28, 2011 27.47 27.51 26.91 26.94 171,698 -0.52(-1.89%)
Dec 27, 2011 27.39 27.57 27.36 27.46 135,491 +0.05(+0.17%)
Dec 23, 2011 27.32 27.41 27.20 27.41 90,821 +0.53(+1.97%)
Dec 21, 2011 26.59 26.95 26.45 26.88 208,593 +0.29(+1.10%)
Dec 20, 2011 26.05 26.64 26.05 26.59 198,950 +1.01(+3.97%)
Dec 19, 2011 26.03 26.07 25.51 25.58 587,414 -0.44(-1.68%)
Dec 16, 2011 25.96 26.11 25.77 26.01 151,558 +0.27(+1.06%)
Dec 15, 2011 26.07 26.15 25.66 25.74 210,950 -0.08(-0.32%)
Dec 14, 2011 26.23 26.35 25.68 25.82 227,365 -0.74(-2.79%)
Dec 13, 2011 26.94 27.30 26.40 26.56 111,398 -0.22(-0.84%)
Dec 12, 2011 27.17 27.17 26.43 26.79 126,551 -0.65(-2.36%)
Dec 09, 2011 26.98 27.52 26.95 27.43 186,045 +0.61(+2.28%)
Dec 08, 2011 27.34 27.50 26.75 26.82 252,669 -0.71(-2.57%)
Dec 07, 2011 27.68 27.75 27.35 27.53 276,331 -0.23(-0.83%)
Dec 06, 2011 27.69 27.97 27.54 27.76 166,357 +0.03(+0.10%)
Dec 05, 2011 27.82 28.04 27.52 27.73 171,844 +0.36(+1.32%)
Dec 02, 2011 27.69 27.77 27.35 27.37 307,896 -0.02(-0.07%)
Dec 01, 2011 27.43 27.72 27.26 27.39 2,268,377 -0.12(-0.45%)
Nov 30, 2011 27.03 27.58 27.02 27.52 229,688 +1.35(+5.18%)
Nov 29, 2011 25.87 26.36 25.81 26.16 353,033 +0.41(+1.59%)
Nov 28, 2011 25.73 25.95 25.57 25.75 242,522 +0.86(+3.47%)
Nov 25, 2011 25.03 25.30 24.89 24.89 117,450 -0.18(-0.73%)
Nov 23, 2011 25.46 25.49 25.07 25.07 487,293 -0.78(-3.00%)
Nov 22, 2011 25.99 26.19 25.68 25.85 232,384 -0.27(-1.04%)
Nov 21, 2011 26.11 26.22 25.70 26.12 186,369 -0.44(-1.67%)
Nov 18, 2011 26.87 26.96 26.38 26.56 192,829 -0.12(-0.46%)
Nov 17, 2011 27.24 27.42 26.47 26.69 441,501 -0.63(-2.32%)
Nov 16, 2011 27.39 27.96 27.24 27.32 306,148 -0.33(-1.18%)
Nov 15, 2011 27.53 27.86 27.43 27.65 254,703 +0.00(+0.00%)
Nov 14, 2011 27.82 27.87 27.41 27.65 178,739 -0.33(-1.19%)
Nov 11, 2011 27.79 28.09 27.79 27.98 396,497 +0.52(+1.88%)
Nov 10, 2011 27.39 27.64 26.94 27.46 452,686 +0.48(+1.79%)
Nov 09, 2011 27.35 27.65 26.94 26.98 723,598 -1.22(-4.32%)
Nov 08, 2011 27.99 28.23 27.63 28.20 255,651 +0.41(+1.47%)
Nov 07, 2011 27.69 27.93 27.31 27.79 264,256 +0.17(+0.62%)
Nov 04, 2011 27.37 27.67 27.13 27.62 290,466 +0.01(+0.05%)
Nov 03, 2011 27.29 27.67 26.95 27.60 373,907 +0.63(+2.35%)
Nov 02, 2011 26.80 27.03 26.58 26.97 501,097 +0.75(+2.86%)
Nov 01, 2011 26.05 26.58 25.80 26.22 1,096,284 -0.82(-3.05%)
Oct 31, 2011 27.84 27.86 27.05 27.05 792,879 -1.25(-4.43%)
Oct 28, 2011 27.92 28.37 27.85 28.30 568,244 +0.13(+0.46%)
Oct 27, 2011 27.79 28.43 27.69 28.17 585,950 +1.07(+3.94%)
Oct 26, 2011 26.87 27.19 26.35 27.10 369,004 +0.58(+2.18%)
Oct 25, 2011 27.01 27.09 26.41 26.52 691,686 -0.58(-2.14%)
Oct 24, 2011 26.86 27.15 26.77 27.10 406,840 +0.35(+1.30%)
Oct 21, 2011 26.61 26.86 26.47 26.75 422,215 +0.50(+1.89%)
Oct 20, 2011 26.09 26.37 25.76 26.26 1,278,027 +0.19(+0.73%)
Oct 19, 2011 26.23 26.60 25.98 26.07 370,883 -0.27(-1.03%)
Oct 18, 2011 25.53 26.50 25.29 26.34 695,649 +0.77(+3.01%)
Oct 17, 2011 25.92 25.98 25.52 25.57 256,740 -0.44(-1.70%)
Oct 14, 2011 25.50 26.01 25.49 26.01 462,013 +0.95(+3.80%)
Oct 13, 2011 24.89 25.17 24.62 25.06 336,481 -0.07(-0.27%)
Oct 12, 2011 25.09 25.45 24.98 25.13 249,715 +0.24(+0.95%)
Oct 11, 2011 24.68 25.17 24.68 24.89 259,148 -0.02(-0.07%)
Oct 10, 2011 24.29 24.91 24.29 24.91 371,532 +1.10(+4.60%)
Oct 07, 2011 24.27 24.32 23.66 23.81 542,301 -0.32(-1.33%)
Oct 06, 2011 23.94 24.18 23.85 24.13 542,538 +0.42(+1.78%)
Oct 05, 2011 23.06 23.78 22.77 23.71 813,112 +0.77(+3.35%)
Oct 04, 2011 21.86 22.99 21.41 22.94 758,639 +0.69(+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.