Skip to main content

US Energy Ishares ETF (NY: IYE )

48.90 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 30.91 31.10 30.70 30.70 260,804 -0.07(-0.22%)
Mar 30, 2011 30.77 30.91 30.52 30.77 336,741 +0.22(+0.71%)
Mar 29, 2011 30.19 30.61 30.04 30.55 292,800 +0.36(+1.19%)
Mar 28, 2011 30.23 30.53 30.14 30.19 764,652 -0.05(-0.16%)
Mar 25, 2011 30.01 30.33 29.91 30.24 312,703 +0.27(+0.90%)
Mar 24, 2011 30.00 30.04 29.71 29.97 397,227 +0.09(+0.32%)
Mar 23, 2011 29.86 29.96 29.64 29.88 214,704 +0.03(+0.09%)
Mar 22, 2011 29.98 30.00 29.76 29.85 179,400 -0.08(-0.27%)
Mar 21, 2011 29.86 29.93 29.80 29.93 407,061 +0.84(+2.87%)
Mar 18, 2011 29.53 29.57 29.02 29.09 347,479 -0.06(-0.21%)
Mar 17, 2011 28.80 29.29 28.70 29.16 630,996 +0.83(+2.92%)
Mar 16, 2011 28.93 29.12 28.05 28.33 1,116,743 -0.55(-1.91%)
Mar 15, 2011 28.77 29.09 28.67 28.88 833,274 -0.24(-0.81%)
Mar 14, 2011 28.83 29.17 28.63 29.11 522,314 +0.13(+0.44%)
Mar 11, 2011 28.25 29.18 28.19 28.99 1,213,829 +0.47(+1.65%)
Mar 10, 2011 29.16 29.19 28.42 28.52 1,411,588 -1.04(-3.51%)
Mar 09, 2011 29.69 29.83 29.47 29.55 698,222 -0.20(-0.68%)
Mar 08, 2011 29.99 29.99 29.47 29.75 541,254 -0.22(-0.72%)
Mar 07, 2011 30.31 30.50 29.82 29.97 648,256 -0.18(-0.60%)
Mar 04, 2011 30.37 30.37 29.94 30.15 420,825 -0.18(-0.60%)
Mar 03, 2011 30.08 30.37 30.00 30.33 314,141 +0.41(+1.37%)
Mar 02, 2011 29.69 29.94 29.44 29.92 438,582 +0.14(+0.48%)
Mar 01, 2011 30.48 30.53 29.75 29.78 994,166 -0.52(-1.71%)
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%)
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.