Indicators

US Energy Ishares ETF (NY: IYE )

49.37 +0.28 (+0.57%)

Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	27.60	27.78	27.52	27.76	70,619	+0.11(+0.39%)
Apr 27, 2012	27.74	27.78	27.54	27.65	72,016	+0.00(+0.00%)
Apr 26, 2012	27.20	27.67	27.20	27.65	156,842	+0.23(+0.84%)
Apr 25, 2012	27.30	27.42	27.14	27.42	149,173	+0.28(+1.05%)
Apr 24, 2012	27.01	27.19	26.92	27.14	225,848	+0.19(+0.70%)
Apr 23, 2012	26.54	26.99	26.48	26.95	175,511	-0.02(-0.08%)
Apr 20, 2012	27.22	27.37	26.97	26.97	99,295	-0.03(-0.13%)
Apr 19, 2012	27.07	27.24	26.91	27.00	202,512	-0.07(-0.25%)
Apr 18, 2012	27.01	27.16	26.99	27.07	157,130	-0.07(-0.27%)
Apr 17, 2012	26.89	27.23	26.89	27.14	136,904	+0.49(+1.83%)
Apr 16, 2012	26.91	27.01	26.55	26.65	199,891	-0.16(-0.61%)
Apr 13, 2012	27.12	27.17	26.78	26.82	282,736	-0.42(-1.54%)
Apr 12, 2012	26.69	27.27	26.69	27.24	364,192	+0.57(+2.16%)
Apr 11, 2012	26.98	27.01	26.63	26.66	133,434	-0.01(-0.05%)
Apr 10, 2012	27.18	27.21	26.61	26.68	301,976	-0.54(-1.99%)
Apr 09, 2012	27.15	27.41	27.11	27.22	323,681	-0.36(-1.30%)
Apr 05, 2012	27.59	27.92	27.52	27.57	329,960	-0.14(-0.51%)
Apr 04, 2012	27.80	27.88	27.58	27.72	265,224	-0.39(-1.37%)
Apr 03, 2012	28.31	28.33	27.83	28.10	274,045	-0.25(-0.88%)

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.