Skip to main content

US Energy Ishares ETF (NY: IYE )

48.58 -0.20 (-0.41%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2011 32.19 32.24 31.42 31.45 941,543 -0.55(-1.71%)
Feb 28, 2011 31.94 32.09 31.70 31.99 1,761,190 +0.20(+0.63%)
Feb 25, 2011 31.44 31.79 31.37 31.79 468,458 +0.46(+1.48%)
Feb 24, 2011 31.92 31.92 31.17 31.33 844,154 -0.46(-1.45%)
Feb 23, 2011 31.36 31.99 31.35 31.79 1,867,091 +0.60(+1.94%)
Feb 22, 2011 31.65 31.92 31.05 31.19 569,498 -0.26(-0.84%)
Feb 18, 2011 31.45 31.53 31.20 31.45 515,902 +0.15(+0.48%)
Feb 17, 2011 31.03 31.39 30.96 31.30 378,197 +0.33(+1.06%)
Feb 16, 2011 30.79 31.04 30.66 30.98 368,697 +0.36(+1.16%)
Feb 15, 2011 30.93 30.96 30.50 30.62 279,822 -0.30(-0.97%)
Feb 14, 2011 30.27 30.98 30.24 30.92 341,895 +0.65(+2.14%)
Feb 11, 2011 30.17 30.43 30.10 30.27 372,035 +0.03(+0.09%)
Feb 10, 2011 29.85 30.31 29.81 30.24 326,681 +0.27(+0.90%)
Feb 09, 2011 30.18 30.28 29.79 29.97 387,389 -0.37(-1.22%)
Feb 08, 2011 30.43 30.43 30.10 30.34 323,368 -0.11(-0.38%)
Feb 07, 2011 30.41 30.67 30.39 30.46 421,962 +0.22(+0.73%)
Feb 04, 2011 30.39 30.40 30.09 30.24 586,217 -0.11(-0.37%)
Feb 03, 2011 30.32 30.37 29.97 30.35 541,672 +0.02(+0.07%)
Feb 02, 2011 30.24 30.51 30.14 30.33 643,778 -0.00(-0.00%)
Feb 01, 2011 29.97 30.36 29.90 30.33 797,161 +0.54(+1.81%)
Jan 31, 2011 29.24 29.80 29.13 29.79 831,994 +0.76(+2.62%)
Jan 28, 2011 29.17 29.27 28.97 29.03 529,864 -0.14(-0.49%)
Jan 27, 2011 29.28 29.33 29.01 29.17 415,630 -0.08(-0.27%)
Jan 26, 2011 28.69 29.33 28.69 29.25 444,861 +0.65(+2.26%)
Jan 25, 2011 28.64 28.69 28.33 28.60 381,485 -0.11(-0.40%)
Jan 24, 2011 28.64 28.78 28.52 28.71 424,206 +0.05(+0.17%)
Jan 21, 2011 28.77 28.83 28.52 28.67 239,357 +0.16(+0.55%)
Jan 20, 2011 28.51 28.57 28.11 28.51 296,710 -0.20(-0.69%)
Jan 19, 2011 29.13 29.13 28.67 28.71 282,128 -0.33(-1.15%)
Jan 18, 2011 28.83 29.07 28.75 29.04 330,662 +0.23(+0.79%)
Jan 14, 2011 28.44 28.83 28.34 28.81 276,257 +0.36(+1.28%)
Jan 13, 2011 28.59 28.64 28.37 28.45 280,418 -0.07(-0.25%)
Jan 12, 2011 28.41 28.56 28.29 28.52 255,675 +0.36(+1.26%)
Jan 11, 2011 27.90 28.17 27.86 28.17 407,051 +0.45(+1.62%)
Jan 10, 2011 27.74 27.78 27.53 27.72 315,747 -0.09(-0.33%)
Jan 07, 2011 27.70 27.90 27.59 27.81 484,409 +0.18(+0.64%)
Jan 06, 2011 27.96 27.96 27.53 27.63 513,203 -0.20(-0.72%)
Jan 05, 2011 27.61 27.87 27.50 27.83 413,175 +0.08(+0.28%)
Jan 04, 2011 28.07 28.10 27.52 27.75 525,288 -0.17(-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.