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 (%)
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%)
Apr 01, 2011 32.71 32.76 32.44 32.54 509,872 +0.13(+0.40%)
Mar 31, 2011 32.64 32.84 32.42 32.42 246,999 -0.07(-0.22%)
Mar 30, 2011 32.49 32.64 32.22 32.49 318,917 +0.23(+0.71%)
Mar 29, 2011 31.87 32.32 31.72 32.26 277,301 +0.38(+1.19%)
Mar 28, 2011 31.92 32.23 31.82 31.88 724,178 -0.05(-0.16%)
Mar 25, 2011 31.69 32.02 31.58 31.93 296,151 +0.28(+0.90%)
Mar 24, 2011 31.67 31.72 31.37 31.65 376,200 +0.10(+0.32%)
Mar 23, 2011 31.52 31.64 31.30 31.55 203,339 +0.03(+0.09%)
Mar 22, 2011 31.65 31.68 31.42 31.52 169,904 -0.09(-0.27%)
Mar 21, 2011 31.53 31.60 31.47 31.60 385,514 +0.88(+2.87%)
Mar 18, 2011 31.18 31.22 30.64 30.72 329,086 -0.06(-0.21%)
Mar 17, 2011 30.41 30.93 30.31 30.78 597,596 +0.87(+2.93%)
Mar 16, 2011 30.54 30.75 29.62 29.91 1,057,632 -0.58(-1.91%)
Mar 15, 2011 30.38 30.72 30.27 30.49 789,167 -0.25(-0.81%)
Mar 14, 2011 30.44 30.80 30.23 30.74 494,666 +0.14(+0.44%)
Mar 11, 2011 29.82 30.81 29.76 30.61 1,149,578 +0.50(+1.65%)
Mar 10, 2011 30.79 30.82 30.01 30.11 1,336,870 -1.10(-3.51%)
Mar 09, 2011 31.35 31.50 31.11 31.20 661,263 -0.21(-0.68%)
Mar 08, 2011 31.67 31.67 31.11 31.42 512,604 -0.23(-0.72%)
Mar 07, 2011 32.01 32.20 31.48 31.65 613,942 -0.19(-0.60%)
Mar 04, 2011 32.07 32.07 31.62 31.84 398,550 -0.19(-0.60%)
Mar 03, 2011 31.77 32.07 31.68 32.03 297,513 +0.43(+1.37%)
Mar 02, 2011 31.35 31.62 31.08 31.60 415,367 +0.15(+0.47%)
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.