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 (%)
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%)
Sep 01, 2011 28.06 28.42 27.76 27.82 617,622 -0.19(-0.66%)
Aug 31, 2011 28.09 28.42 27.80 28.01 287,718 +0.14(+0.51%)
Aug 30, 2011 27.48 28.03 27.32 27.86 330,044 +0.15(+0.54%)
Aug 29, 2011 27.34 27.74 27.17 27.71 216,982 +0.82(+3.03%)
Aug 26, 2011 26.22 27.05 25.88 26.90 370,027 +0.48(+1.82%)
Aug 25, 2011 27.21 27.36 26.29 26.42 418,622 -0.64(-2.35%)
Aug 24, 2011 26.83 27.06 26.53 27.05 244,983 +0.14(+0.51%)
Aug 23, 2011 25.91 26.92 25.77 26.92 390,432 +1.17(+4.56%)
Aug 22, 2011 26.71 26.71 25.65 25.74 424,213 -0.16(-0.61%)
Aug 19, 2011 26.05 26.81 25.87 25.90 480,124 -0.53(-2.00%)
Aug 18, 2011 27.12 27.21 26.17 26.43 540,084 -1.63(-5.82%)
Aug 17, 2011 28.23 28.47 27.86 28.06 417,714 +0.15(+0.54%)
Aug 16, 2011 27.97 28.28 27.62 27.91 449,222 -0.49(-1.74%)
Aug 15, 2011 27.81 28.41 27.81 28.41 286,599 +0.97(+3.55%)
Aug 12, 2011 27.69 27.79 27.33 27.43 623,828 +0.19(+0.68%)
Aug 11, 2011 26.17 27.64 25.95 27.25 1,249,588 +1.35(+5.20%)
Aug 10, 2011 26.49 26.98 25.84 25.90 1,049,832 -0.99(-3.67%)
Aug 09, 2011 27.66 26.89 25.11 26.89 1,003,049 +1.23(+4.80%)
Aug 08, 2011 26.79 27.27 25.54 25.66 1,455,946 -2.34(-8.36%)
Aug 05, 2011 28.51 28.72 26.93 28.00 2,149,216 -0.12(-0.44%)
Aug 04, 2011 29.68 29.68 28.03 28.12 930,110 -2.07(-6.85%)
Aug 03, 2011 30.42 30.42 29.52 30.19 484,479 -0.19(-0.61%)
Aug 02, 2011 30.94 31.30 30.35 30.38 510,436 -0.82(-2.62%)
Aug 01, 2011 31.76 31.76 30.89 31.19 1,127,123 -0.02(-0.07%)
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%)
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.