Skip to main content

US Energy Ishares ETF (NY: IYE )

46.58 +0.28 (+0.60%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 28.26 28.67 28.26 28.38 222,297 +0.35(+1.26%)
May 23, 2011 27.96 28.14 27.86 28.03 410,463 -0.43(-1.52%)
May 20, 2011 28.45 28.68 28.12 28.46 262,012 -0.03(-0.12%)
May 19, 2011 28.52 28.70 28.26 28.50 283,335 +0.07(+0.23%)
May 18, 2011 27.99 28.62 27.92 28.43 300,425 +0.57(+2.03%)
May 17, 2011 27.72 28.02 27.55 27.86 601,779 -0.03(-0.10%)
May 16, 2011 28.01 28.44 27.83 27.89 320,057 -0.25(-0.90%)
May 13, 2011 28.34 28.48 27.86 28.14 507,177 -0.10(-0.35%)
May 12, 2011 28.10 28.43 27.72 28.24 1,093,653 -0.02(-0.07%)
May 11, 2011 28.92 28.92 28.07 28.26 867,474 -0.82(-2.82%)
May 10, 2011 28.98 29.20 28.72 29.08 417,856 +0.13(+0.46%)
May 09, 2011 28.60 29.08 28.54 28.95 307,245 +0.51(+1.78%)
May 06, 2011 28.63 29.08 28.19 28.44 687,452 +0.09(+0.31%)
May 05, 2011 28.56 28.82 28.05 28.36 1,031,897 -0.61(-2.09%)
May 04, 2011 29.39 29.41 28.72 28.96 592,316 -0.52(-1.76%)
May 03, 2011 29.99 30.04 29.24 29.48 489,292 -0.73(-2.40%)
May 02, 2011 30.13 30.23 30.03 30.21 336,013 -0.45(-1.48%)
Apr 29, 2011 30.24 30.66 30.23 30.66 246,813 +0.51(+1.70%)
Apr 28, 2011 30.14 30.28 29.94 30.15 225,820 -0.07(-0.22%)
Apr 27, 2011 30.38 30.38 29.73 30.22 357,598 -0.04(-0.13%)
Apr 26, 2011 29.96 30.27 29.92 30.26 242,391 +0.32(+1.07%)
Apr 25, 2011 30.04 30.04 29.77 29.94 161,545 -0.17(-0.55%)
Apr 21, 2011 30.00 30.12 29.85 30.10 244,884 +0.17(+0.58%)
Apr 20, 2011 29.79 29.94 29.68 29.93 345,591 +0.64(+2.18%)
Apr 19, 2011 28.96 29.33 28.96 29.29 453,388 +0.31(+1.08%)
Apr 18, 2011 29.02 29.11 28.68 28.98 603,237 -0.45(-1.52%)
Apr 15, 2011 29.32 29.48 29.06 29.42 250,323 +0.24(+0.82%)
Apr 14, 2011 28.81 29.26 28.75 29.18 229,969 +0.19(+0.67%)
Apr 13, 2011 29.18 29.25 28.79 28.99 517,543 +0.07(+0.25%)
Apr 12, 2011 29.46 29.47 28.74 28.92 542,435 -0.87(-2.93%)
Apr 11, 2011 30.42 30.44 29.70 29.79 469,002 -0.58(-1.91%)
Apr 08, 2011 30.48 30.60 30.20 30.37 328,281 +0.11(+0.37%)
Apr 07, 2011 30.20 30.36 29.99 30.26 463,947 +0.01(+0.04%)
Apr 06, 2011 30.72 30.74 30.11 30.24 335,446 -0.30(-0.98%)
Apr 05, 2011 30.38 30.67 30.37 30.54 264,971 +0.11(+0.37%)
Apr 04, 2011 30.51 30.56 30.38 30.43 368,379 +0.03(+0.09%)
Apr 01, 2011 30.56 30.61 30.31 30.40 545,772 +0.12(+0.40%)
Mar 31, 2011 30.49 30.68 30.28 30.28 264,391 -0.07(-0.22%)
Mar 30, 2011 30.35 30.49 30.10 30.35 341,372 +0.21(+0.71%)
Mar 29, 2011 29.78 30.20 29.64 30.14 296,826 +0.35(+1.19%)
Mar 28, 2011 29.82 30.11 29.73 29.78 775,166 -0.05(-0.16%)
Mar 25, 2011 29.60 29.92 29.51 29.83 317,003 +0.27(+0.90%)
Mar 24, 2011 29.59 29.64 29.30 29.56 402,689 +0.09(+0.32%)
Mar 23, 2011 29.45 29.56 29.24 29.47 217,656 +0.03(+0.09%)
Mar 22, 2011 29.57 29.60 29.36 29.44 181,867 -0.08(-0.27%)
Mar 21, 2011 29.46 29.52 29.40 29.52 412,659 +0.82(+2.87%)
Mar 18, 2011 29.13 29.17 28.63 28.70 352,257 -0.06(-0.21%)
Mar 17, 2011 28.41 28.89 28.31 28.76 639,673 +0.82(+2.93%)
Mar 16, 2011 28.53 28.73 27.67 27.94 1,132,100 -0.54(-1.91%)
Mar 15, 2011 28.38 28.70 28.28 28.49 844,732 -0.23(-0.81%)
Mar 14, 2011 28.44 28.77 28.24 28.72 529,496 +0.13(+0.44%)
Mar 11, 2011 27.86 28.79 27.80 28.59 1,230,521 +0.47(+1.65%)
Mar 10, 2011 28.77 28.79 28.04 28.13 1,430,999 -1.02(-3.51%)
Mar 09, 2011 29.28 29.42 29.07 29.15 707,823 -0.20(-0.68%)
Mar 08, 2011 29.58 29.58 29.07 29.35 548,697 -0.21(-0.72%)
Mar 07, 2011 29.90 30.08 29.41 29.56 657,170 -0.18(-0.60%)
Mar 04, 2011 29.96 29.96 29.54 29.74 426,612 -0.18(-0.60%)
Mar 03, 2011 29.68 29.96 29.59 29.92 318,461 +0.41(+1.37%)
Mar 02, 2011 29.29 29.54 29.04 29.52 444,613 +0.14(+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.