Indicators

US Energy Ishares ETF (NY: IYE )

46.21 -0.45 (-0.96%)

Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	27.04	27.16	27.03	27.04	251,557	-0.01(-0.05%)
Dec 29, 2011	26.78	27.10	26.78	27.06	146,672	+0.29(+1.06%)
Dec 28, 2011	27.29	27.34	26.74	26.77	172,784	-0.52(-1.89%)
Dec 27, 2011	27.22	27.40	27.19	27.29	136,348	+0.05(+0.17%)
Dec 23, 2011	27.15	27.24	27.03	27.24	91,396	+0.53(+1.97%)
Dec 21, 2011	26.42	26.78	26.28	26.71	209,912	+0.29(+1.10%)
Dec 20, 2011	25.88	26.47	25.88	26.42	200,208	+1.01(+3.97%)
Dec 19, 2011	25.87	25.90	25.35	25.41	591,129	-0.43(-1.68%)
Dec 16, 2011	25.80	25.95	25.60	25.85	152,517	+0.27(+1.06%)
Dec 15, 2011	25.91	25.99	25.50	25.58	212,284	-0.08(-0.32%)
Dec 14, 2011	26.06	26.19	25.52	25.66	228,803	-0.74(-2.79%)
Dec 13, 2011	26.77	27.13	26.23	26.40	112,102	-0.22(-0.84%)
Dec 12, 2011	27.00	27.00	26.27	26.62	127,351	-0.64(-2.36%)
Dec 09, 2011	26.81	27.34	26.78	27.26	187,222	+0.61(+2.28%)
Dec 08, 2011	27.17	27.32	26.59	26.65	254,267	-0.70(-2.57%)
Dec 07, 2011	27.51	27.58	27.17	27.36	278,078	-0.23(-0.83%)
Dec 06, 2011	27.52	27.80	27.36	27.59	167,409	+0.03(+0.10%)
Dec 05, 2011	27.65	27.86	27.34	27.56	172,931	+0.36(+1.32%)
Dec 02, 2011	27.52	27.60	27.17	27.20	309,843	-0.02(-0.07%)

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.