US Energy Ishares ETF (NY: IYE )

44.72 -0.70 (-1.54%)
Streaming Delayed Price Updated: 1:45 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 31.14 31.47 31.03 31.21 304,517 -0.32(-1.02%)
Jul 28, 2011 31.54 31.91 31.47 31.54 358,841 -0.20(-0.63%)
Jul 27, 2011 32.14 32.20 31.69 31.74 249,605 -0.63(-1.95%)
Jul 26, 2011 32.57 32.65 32.26 32.37 191,284 -0.13(-0.40%)
Jul 25, 2011 32.22 32.71 32.21 32.50 174,672 -0.11(-0.33%)
Jul 22, 2011 32.62 32.65 32.55 32.60 300,891 +0.15(+0.46%)
Jul 21, 2011 32.06 32.49 32.04 32.45 240,226 +0.59(+1.84%)
Jul 20, 2011 32.06 32.07 31.81 31.87 356,068 -0.06(-0.18%)
Jul 19, 2011 31.56 31.94 31.56 31.92 247,552 +0.54(+1.73%)
Jul 18, 2011 31.40 31.44 31.17 31.38 397,232 -0.17(-0.54%)
Jul 15, 2011 31.09 31.56 31.09 31.55 391,147 +0.86(+2.80%)
Jul 14, 2011 31.19 31.26 30.66 30.69 250,165 -0.20(-0.65%)
Jul 13, 2011 30.74 31.31 30.74 30.89 213,709 +0.24(+0.77%)
Jul 12, 2011 30.61 31.07 30.61 30.66 386,277 -0.11(-0.35%)
Jul 11, 2011 30.89 31.01 30.63 30.76 230,897 -0.66(-2.10%)
Jul 08, 2011 31.14 31.44 31.13 31.42 247,662 -0.22(-0.70%)
Jul 07, 2011 31.54 31.72 31.42 31.64 161,887 +0.42(+1.35%)
Jul 06, 2011 31.25 31.26 30.99 31.22 124,132 -0.07(-0.24%)
Jul 05, 2011 31.13 31.43 31.10 31.30 169,718 +0.14(+0.45%)
Jul 01, 2011 30.78 31.16 30.53 31.16 193,362 +0.33(+1.07%)
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%)
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.