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 (%)
Jun 30, 2011 30.51 30.87 30.51 30.83 148,070 +0.43(+1.42%)
Jun 29, 2011 30.10 30.56 30.00 30.40 189,053 +0.41(+1.35%)
Jun 28, 2011 29.40 30.03 29.40 29.99 131,165 +0.79(+2.72%)
Jun 27, 2011 28.92 29.34 28.87 29.20 179,168 +0.16(+0.54%)
Jun 24, 2011 29.57 29.63 29.00 29.04 234,135 -0.55(-1.84%)
Jun 23, 2011 29.32 29.60 28.84 29.58 320,748 -0.31(-1.05%)
Jun 22, 2011 29.90 30.28 29.83 29.90 212,844 -0.11(-0.38%)
Jun 21, 2011 29.64 30.15 29.63 30.01 227,612 +0.58(+1.99%)
Jun 20, 2011 29.33 29.51 29.33 29.43 348,190 +0.08(+0.27%)
Jun 17, 2011 29.66 29.71 29.18 29.35 273,237 -0.09(-0.29%)
Jun 16, 2011 29.37 29.68 29.17 29.43 270,563 +0.04(+0.15%)
Jun 15, 2011 29.66 29.93 29.20 29.39 274,411 -0.62(-2.07%)
Jun 14, 2011 29.78 30.16 29.78 30.01 332,950 +0.58(+1.99%)
Jun 13, 2011 29.90 30.07 29.16 29.43 660,452 -0.45(-1.50%)
Jun 10, 2011 30.20 30.25 29.82 29.88 219,689 -0.56(-1.83%)
Jun 09, 2011 30.20 30.59 30.14 30.43 351,110 +0.37(+1.23%)
Jun 08, 2011 30.00 30.40 30.00 30.06 256,766 +0.13(+0.43%)
Jun 07, 2011 30.20 30.31 29.90 29.93 184,784 -0.03(-0.10%)
Jun 06, 2011 30.51 30.64 29.91 29.96 279,175 -0.66(-2.14%)
Jun 03, 2011 30.16 30.90 30.13 30.62 227,492 +0.24(+0.78%)
May 24, 2011 30.25 30.69 30.25 30.38 207,674 +0.38(+1.26%)
May 23, 2011 29.93 30.12 29.82 30.00 383,463 -0.46(-1.52%)
May 20, 2011 30.45 30.70 30.10 30.47 244,778 -0.04(-0.12%)
May 19, 2011 30.53 30.72 30.25 30.50 264,697 +0.07(+0.23%)
May 18, 2011 29.96 30.64 29.88 30.43 280,664 +0.61(+2.03%)
May 17, 2011 29.68 29.99 29.49 29.83 562,195 -0.03(-0.10%)
May 16, 2011 29.98 30.44 29.79 29.85 299,004 -0.27(-0.90%)
May 13, 2011 30.34 30.48 29.82 30.13 473,816 -0.11(-0.35%)
May 12, 2011 30.08 30.43 29.67 30.23 1,021,714 -0.02(-0.07%)
May 11, 2011 30.96 30.96 30.05 30.25 810,413 -0.88(-2.82%)
May 10, 2011 31.02 31.26 30.75 31.13 390,370 +0.14(+0.46%)
May 09, 2011 30.61 31.13 30.55 30.99 287,035 +0.54(+1.78%)
May 06, 2011 30.65 31.13 30.18 30.45 642,233 +0.09(+0.31%)
May 05, 2011 30.57 30.85 30.03 30.35 964,021 -0.65(-2.09%)
May 04, 2011 31.46 31.48 30.75 31.00 553,355 -0.56(-1.76%)
May 03, 2011 32.10 32.15 31.30 31.56 457,108 -0.78(-2.40%)
May 02, 2011 32.25 32.36 32.14 32.34 313,911 -0.49(-1.48%)
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%)
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.