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 (%)
Jan 31, 2011 29.24 29.80 29.13 29.79 831,994 +0.76(+2.62%)
Jan 28, 2011 29.17 29.27 28.97 29.03 529,864 -0.14(-0.49%)
Jan 27, 2011 29.28 29.33 29.01 29.17 415,630 -0.08(-0.27%)
Jan 26, 2011 28.69 29.33 28.69 29.25 444,861 +0.65(+2.26%)
Jan 25, 2011 28.64 28.69 28.33 28.60 381,485 -0.11(-0.40%)
Jan 24, 2011 28.64 28.78 28.52 28.71 424,206 +0.05(+0.17%)
Jan 21, 2011 28.77 28.83 28.52 28.67 239,357 +0.16(+0.55%)
Jan 20, 2011 28.51 28.57 28.11 28.51 296,710 -0.20(-0.69%)
Jan 19, 2011 29.13 29.13 28.67 28.71 282,128 -0.33(-1.15%)
Jan 18, 2011 28.83 29.07 28.75 29.04 330,662 +0.23(+0.79%)
Jan 14, 2011 28.44 28.83 28.34 28.81 276,257 +0.36(+1.28%)
Jan 13, 2011 28.59 28.64 28.37 28.45 280,418 -0.07(-0.25%)
Jan 12, 2011 28.41 28.56 28.29 28.52 255,675 +0.36(+1.26%)
Jan 11, 2011 27.90 28.17 27.86 28.17 407,051 +0.45(+1.62%)
Jan 10, 2011 27.74 27.78 27.53 27.72 315,747 -0.09(-0.33%)
Jan 07, 2011 27.70 27.90 27.59 27.81 484,409 +0.18(+0.64%)
Jan 06, 2011 27.96 27.96 27.53 27.63 513,203 -0.20(-0.72%)
Jan 05, 2011 27.61 27.87 27.50 27.83 413,175 +0.08(+0.28%)
Jan 04, 2011 28.07 28.10 27.52 27.75 525,288 -0.17(-0.61%)
Jan 03, 2011 27.99 28.10 27.88 27.93 394,650 +0.21(+0.77%)
Dec 31, 2010 27.73 27.84 27.62 27.71 151,881 -0.01(-0.05%)
Dec 30, 2010 27.72 27.83 27.61 27.73 177,235 +0.04(+0.13%)
Dec 29, 2010 27.56 27.77 27.50 27.69 174,999 +0.22(+0.80%)
Dec 28, 2010 27.46 27.49 27.33 27.47 199,720 +0.12(+0.44%)
Dec 27, 2010 27.36 27.38 27.26 27.35 181,268 -0.11(-0.39%)
Dec 23, 2010 27.39 27.50 27.36 27.46 199,145 +0.05(+0.18%)
Dec 22, 2010 27.39 27.42 27.32 27.41 284,556 +0.10(+0.35%)
Dec 21, 2010 27.21 27.35 27.11 27.31 260,293 +0.23(+0.84%)
Dec 20, 2010 26.96 27.13 26.84 27.08 583,088 +0.18(+0.69%)
Dec 17, 2010 26.91 26.96 26.78 26.90 336,941 +0.00(+0.00%)
Dec 16, 2010 26.75 26.91 26.56 26.90 126,390 +0.17(+0.64%)
Dec 15, 2010 26.83 27.00 26.72 26.73 153,347 -0.18(-0.69%)
Dec 14, 2010 27.06 27.11 26.83 26.91 501,182 -0.09(-0.34%)
Dec 13, 2010 26.98 27.22 26.97 27.01 236,994 +0.21(+0.77%)
Dec 10, 2010 26.75 26.81 26.64 26.80 141,523 +0.12(+0.45%)
Dec 09, 2010 26.79 26.81 26.46 26.68 397,993 +0.06(+0.24%)
Dec 08, 2010 26.78 26.88 26.50 26.62 205,778 -0.10(-0.37%)
Dec 07, 2010 27.13 27.15 26.67 26.72 153,255 -0.08(-0.29%)
Dec 06, 2010 26.70 26.85 26.64 26.79 220,664 +0.09(+0.34%)
Dec 03, 2010 26.50 26.72 26.41 26.70 166,515 +0.13(+0.51%)
Dec 02, 2010 26.23 26.59 26.21 26.57 211,496 +0.36(+1.38%)
Dec 01, 2010 25.88 26.27 25.88 26.20 455,623 +0.72(+2.84%)
Nov 30, 2010 25.28 25.69 25.21 25.48 360,215 -0.11(-0.42%)
Nov 29, 2010 25.31 25.64 25.07 25.59 600,686 +0.16(+0.61%)
Nov 26, 2010 25.50 25.60 25.36 25.43 78,438 -0.27(-1.05%)
Nov 24, 2010 25.46 25.70 25.70 25.70 295,135 +0.40(+1.60%)
Nov 23, 2010 25.40 25.40 25.08 25.30 262,380 -0.48(-1.87%)
Nov 22, 2010 25.75 25.79 25.31 25.78 308,116 -0.09(-0.33%)
Nov 19, 2010 25.67 25.87 25.43 25.86 190,551 +0.17(+0.66%)
Nov 18, 2010 25.45 25.73 25.43 25.69 131,989 +0.53(+2.11%)
Nov 17, 2010 25.04 25.30 24.95 25.16 182,519 +0.10(+0.40%)
Nov 16, 2010 25.33 25.33 24.88 25.06 225,159 -0.51(-2.00%)
Nov 15, 2010 25.75 25.83 25.55 25.57 405,158 -0.09(-0.36%)
Nov 12, 2010 25.79 25.90 25.45 25.67 152,504 -0.38(-1.47%)
Nov 11, 2010 25.67 26.05 25.66 26.05 268,506 +0.25(+0.96%)
Nov 10, 2010 25.53 25.81 25.30 25.80 171,223 +0.33(+1.31%)
Nov 09, 2010 25.59 25.79 25.33 25.47 538,919 -0.01(-0.03%)
Nov 08, 2010 25.22 25.48 25.19 25.47 182,518 +0.13(+0.50%)
Nov 05, 2010 25.26 25.35 25.16 25.35 185,116 +0.10(+0.39%)
Nov 04, 2010 24.82 25.27 24.82 25.25 238,268 +0.72(+2.95%)
Nov 03, 2010 24.54 24.55 24.20 24.52 296,373 +0.06(+0.23%)
Nov 02, 2010 24.38 24.57 24.29 24.47 143,490 +0.28(+1.14%)
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.