US Energy Ishares ETF (NY: IYE )

49.40 +0.50 (+1.02%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 30.25 30.39 30.02 30.30 1,859,624 +0.19(+0.63%)
Feb 25, 2011 29.77 30.11 29.71 30.11 494,640 +0.44(+1.48%)
Feb 24, 2011 30.23 30.23 29.52 29.67 891,334 -0.44(-1.45%)
Feb 23, 2011 29.70 30.30 29.69 30.11 1,971,444 +0.57(+1.94%)
Feb 22, 2011 29.98 30.23 29.41 29.54 601,327 -0.25(-0.84%)
Feb 18, 2011 29.79 29.86 29.55 29.79 544,737 +0.14(+0.48%)
Feb 17, 2011 29.39 29.73 29.32 29.65 399,335 +0.31(+1.06%)
Feb 16, 2011 29.16 29.40 29.04 29.34 389,304 +0.34(+1.16%)
Feb 15, 2011 29.30 29.32 28.89 29.00 295,462 -0.28(-0.97%)
Feb 14, 2011 28.66 29.34 28.64 29.28 361,004 +0.61(+2.14%)
Feb 11, 2011 28.58 28.82 28.51 28.67 392,828 +0.03(+0.09%)
Feb 10, 2011 28.27 28.71 28.23 28.64 344,939 +0.26(+0.90%)
Feb 09, 2011 28.58 28.68 28.21 28.39 409,040 -0.35(-1.22%)
Feb 08, 2011 28.82 28.82 28.51 28.74 341,442 -0.11(-0.38%)
Feb 07, 2011 28.80 29.05 28.78 28.85 445,546 +0.21(+0.73%)
Feb 04, 2011 28.78 28.79 28.49 28.64 618,981 -0.11(-0.38%)
Feb 03, 2011 28.71 28.76 28.38 28.74 571,947 +0.02(+0.07%)
Feb 02, 2011 28.64 28.90 28.54 28.72 679,759 -0.00(-0.00%)
Feb 01, 2011 28.38 28.75 28.32 28.72 841,715 +0.51(+1.81%)
Jan 31, 2011 27.69 28.23 27.59 28.21 878,495 +0.72(+2.62%)
Jan 28, 2011 27.63 27.72 27.44 27.49 559,479 -0.13(-0.49%)
Jan 27, 2011 27.73 27.78 27.48 27.63 438,860 -0.07(-0.27%)
Jan 26, 2011 27.17 27.78 27.17 27.70 469,725 +0.61(+2.26%)
Jan 25, 2011 27.13 27.17 26.83 27.09 402,807 -0.11(-0.40%)
Jan 24, 2011 27.13 27.26 27.01 27.19 447,915 +0.05(+0.17%)
Jan 21, 2011 27.25 27.31 27.01 27.15 252,734 +0.15(+0.55%)
Jan 20, 2011 27.00 27.06 26.62 27.00 313,293 -0.19(-0.69%)
Jan 19, 2011 27.59 27.59 27.16 27.19 297,896 -0.32(-1.15%)
Jan 18, 2011 27.30 27.53 27.23 27.50 349,143 +0.22(+0.79%)
Jan 14, 2011 26.93 27.30 26.84 27.29 291,697 +0.34(+1.28%)
Jan 13, 2011 27.07 27.12 26.86 26.95 296,091 -0.07(-0.25%)
Jan 12, 2011 26.91 27.05 26.79 27.01 269,965 +0.34(+1.26%)
Jan 11, 2011 26.42 26.68 26.39 26.68 429,802 +0.42(+1.62%)
Jan 10, 2011 26.27 26.31 26.07 26.25 333,394 -0.09(-0.33%)
Jan 07, 2011 26.24 26.42 26.13 26.34 511,483 +0.17(+0.64%)
Jan 06, 2011 26.48 26.48 26.08 26.17 541,886 -0.19(-0.72%)
Jan 05, 2011 26.15 26.39 26.04 26.36 436,268 +0.07(+0.28%)
Jan 04, 2011 26.59 26.61 26.06 26.29 554,647 -0.16(-0.61%)
Jan 03, 2011 26.51 26.61 26.41 26.45 416,707 +0.20(+0.77%)
Dec 31, 2010 26.27 26.37 26.16 26.25 160,369 -0.01(-0.05%)
Dec 30, 2010 26.25 26.36 26.15 26.26 187,140 +0.03(+0.13%)
Dec 29, 2010 26.10 26.30 26.04 26.22 184,780 +0.21(+0.80%)
Dec 28, 2010 26.01 26.04 25.89 26.02 210,883 +0.11(+0.44%)
Dec 27, 2010 25.91 25.94 25.82 25.90 191,399 -0.10(-0.39%)
Dec 23, 2010 25.94 26.04 25.91 26.00 210,276 +0.05(+0.18%)
Dec 22, 2010 25.94 25.97 25.87 25.96 300,460 +0.09(+0.35%)
Dec 21, 2010 25.77 25.90 25.68 25.87 274,841 +0.21(+0.84%)
Dec 20, 2010 25.53 25.70 25.42 25.65 615,677 +0.17(+0.69%)
Dec 17, 2010 25.49 25.53 25.37 25.48 355,773 +0.00(+0.00%)
Dec 16, 2010 25.33 25.48 25.15 25.48 133,454 +0.16(+0.64%)
Dec 15, 2010 25.41 25.57 25.31 25.31 161,918 -0.17(-0.68%)
Dec 14, 2010 25.62 25.68 25.41 25.49 529,193 -0.09(-0.34%)
Dec 13, 2010 25.56 25.78 25.54 25.58 250,240 +0.19(+0.77%)
Dec 10, 2010 25.33 25.40 25.23 25.38 149,433 +0.11(+0.45%)
Dec 09, 2010 25.37 25.40 25.06 25.27 420,237 +0.06(+0.24%)
Dec 08, 2010 25.36 25.46 25.09 25.21 217,280 -0.09(-0.37%)
Dec 07, 2010 25.69 25.71 25.26 25.30 161,821 -0.07(-0.29%)
Dec 06, 2010 25.29 25.43 25.23 25.38 232,997 +0.09(+0.35%)
Dec 03, 2010 25.09 25.31 25.01 25.29 175,822 +0.13(+0.51%)
Dec 02, 2010 24.84 25.18 24.82 25.16 223,317 +0.34(+1.38%)
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.