US Energy Ishares ETF (NY: IYE )

30.17 USD -0.21 (-0.69%)
Streaming Delayed Price Updated: 11:36 AM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 39.83 40.00 39.81 39.83 170,799 -0.02(-0.05%)
Dec 29, 2011 39.44 39.91 39.44 39.85 99,586 +0.42(+1.07%)
Dec 28, 2011 40.20 40.27 39.39 39.43 117,315 -0.76(-1.89%)
Dec 27, 2011 40.09 40.35 40.04 40.19 92,576 +0.07(+0.17%)
Dec 23, 2011 39.99 40.12 39.81 40.12 62,055 +0.64(+1.62%)
Dec 21, 2011 39.05 39.58 38.84 39.48 142,035 +0.43(+1.10%)
Dec 20, 2011 38.25 39.12 38.25 39.05 135,469 +1.49(+3.97%)
Dec 19, 2011 38.23 38.28 37.46 37.56 399,981 -0.64(-1.68%)
Dec 16, 2011 38.13 38.35 37.84 38.20 103,199 +0.40(+1.06%)
Dec 15, 2011 38.29 38.41 37.68 37.80 143,640 -0.12(-0.32%)
Dec 14, 2011 38.52 38.70 37.71 37.92 154,817 -1.09(-2.79%)
Dec 13, 2011 39.56 40.10 38.77 39.01 75,853 -0.33(-0.84%)
Dec 12, 2011 39.90 39.90 38.82 39.34 86,171 -0.95(-2.36%)
Dec 09, 2011 39.62 40.41 39.58 40.29 126,682 +0.90(+2.28%)
Dec 08, 2011 40.15 40.38 39.29 39.39 172,047 -1.04(-2.57%)
Dec 07, 2011 40.65 40.76 40.16 40.43 188,159 -0.34(-0.83%)
Dec 06, 2011 40.67 41.08 40.44 40.77 113,276 +0.04(+0.10%)
Dec 05, 2011 40.86 41.18 40.41 40.73 117,012 +0.53(+1.32%)
Dec 02, 2011 40.67 40.79 40.16 40.20 209,652 -0.03(-0.07%)
Dec 01, 2011 40.29 40.71 40.03 40.23 1,544,579 -0.18(-0.45%)
Nov 30, 2011 39.70 40.50 39.68 40.41 156,399 +1.99(+5.18%)
Nov 29, 2011 38.00 38.71 37.90 38.42 240,387 +0.60(+1.59%)
Nov 28, 2011 37.78 38.11 37.55 37.82 165,138 +1.27(+3.47%)
Nov 25, 2011 36.76 37.16 36.55 36.55 79,974 -0.27(-0.73%)
Nov 23, 2011 37.39 37.44 36.82 36.82 331,807 -1.14(-3.00%)
Nov 22, 2011 38.17 38.46 37.71 37.96 158,235 -0.40(-1.04%)
Nov 21, 2011 38.34 38.50 37.75 38.36 126,902 -0.65(-1.67%)
Nov 18, 2011 39.46 39.59 38.74 39.01 131,301 -0.18(-0.46%)
Nov 17, 2011 40.00 40.27 38.88 39.19 300,626 -0.93(-2.32%)
Nov 16, 2011 40.22 41.06 40.00 40.12 208,462 -0.48(-1.18%)
Nov 15, 2011 40.43 40.91 40.28 40.60 173,432 +0.00(+0.00%)
Nov 14, 2011 40.85 40.93 40.26 40.60 121,707 -0.49(-1.19%)
Nov 11, 2011 40.81 41.25 40.81 41.09 269,982 +0.76(+1.88%)
Nov 10, 2011 40.22 40.59 39.57 40.33 308,242 +0.71(+1.79%)
Nov 09, 2011 40.17 40.61 39.56 39.62 492,711 -1.79(-4.32%)
Nov 08, 2011 41.10 41.46 40.58 41.41 174,078 +0.60(+1.47%)
Nov 07, 2011 40.66 41.01 40.11 40.81 179,937 +0.25(+0.62%)
Nov 04, 2011 40.20 40.63 39.84 40.56 197,784 +0.02(+0.05%)
Nov 03, 2011 40.08 40.63 39.58 40.54 254,600 +0.93(+2.35%)
Nov 02, 2011 39.36 39.70 39.04 39.61 341,206 +1.10(+2.86%)
Nov 01, 2011 38.26 39.04 37.89 38.51 746,480 -1.21(-3.05%)
Oct 31, 2011 40.89 40.92 39.72 39.72 539,886 -1.84(-4.43%)
Oct 28, 2011 41.00 41.66 40.90 41.56 386,928 +0.19(+0.46%)
Oct 27, 2011 40.81 41.75 40.67 41.37 398,984 +1.57(+3.94%)
Oct 26, 2011 39.46 39.93 38.70 39.80 251,262 +0.85(+2.18%)
Oct 25, 2011 39.67 39.79 38.78 38.95 470,982 -0.85(-2.14%)
Oct 24, 2011 39.45 39.87 39.32 39.80 277,025 +0.51(+1.30%)
Oct 21, 2011 39.08 39.44 38.88 39.29 287,494 +0.73(+1.89%)
Oct 20, 2011 38.32 38.72 37.83 38.56 870,232 +0.28(+0.73%)
Oct 19, 2011 38.52 39.07 38.15 38.28 252,541 -0.40(-1.03%)
Oct 18, 2011 37.50 38.92 37.14 38.68 473,680 +1.13(+3.01%)
Oct 17, 2011 38.07 38.16 37.48 37.55 174,819 -0.65(-1.70%)
Oct 14, 2011 37.45 38.20 37.43 38.20 314,593 +1.40(+3.80%)
Oct 13, 2011 36.55 36.96 36.16 36.80 229,116 -0.10(-0.27%)
Oct 12, 2011 36.85 37.38 36.69 36.90 170,036 +0.35(+0.95%)
Oct 11, 2011 36.24 36.97 36.24 36.55 176,459 -0.03(-0.07%)
Oct 10, 2011 35.67 36.58 35.67 36.58 252,983 +1.61(+4.60%)
Oct 07, 2011 35.65 35.71 34.74 34.97 369,263 -0.47(-1.33%)
Oct 06, 2011 35.16 35.51 35.02 35.44 369,424 +0.62(+1.78%)
Oct 05, 2011 33.86 34.92 33.44 34.82 553,663 +1.13(+3.35%)
Oct 04, 2011 32.10 33.76 31.44 33.69 516,571 +1.02(+3.12%)
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.