Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 22, 2009, 7:39AM ET - U.S. Markets open in 1 hour and 51 minutes. Dow  0.83% Nasdaq  0.00%

Ivy Energy I (IVEIX)

On Dec 21: 10.99   0.13 (1.20%)

MORE ON IVEIX

Quotes Summary Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board Fund Profile Performance Holdings Risk Purchase Info Analyst Research Reports

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 21-Dec-09 10.99 10.99 10.99 10.99 0 10.99 18-Dec-09 10.86 10.86 10.86 10.86 0 10.86 17-Dec-09 10.82 10.82 10.82 10.82 0 10.82 16-Dec-09 10.88 10.88 10.88 10.88 0 10.88 15-Dec-09 10.77 10.77 10.77 10.77 0 10.77 14-Dec-09 10.69 10.69 10.69 10.69 0 10.69 11-Dec-09 10.44 10.44 10.44 10.44 0 10.44 10-Dec-09 10.45 10.45 10.45 10.45 0 10.45 9-Dec-09 10.29 10.29 10.29 10.29 0 10.29 8-Dec-09 10.23 10.23 10.23 10.23 0 10.23 7-Dec-09 10.44 10.44 10.44 10.44 0 10.44 4-Dec-09 10.46 10.46 10.46 10.46 0 10.46 3-Dec-09 10.53 10.53 10.53 10.53 0 10.53 2-Dec-09 10.69 10.69 10.69 10.69 0 10.69 1-Dec-09 10.76 10.76 10.76 10.76 0 10.76 30-Nov-09 10.58 10.58 10.58 10.58 0 10.58 27-Nov-09 10.56 10.56 10.56 10.56 0 10.56 25-Nov-09 10.83 10.83 10.83 10.83 0 10.83 24-Nov-09 10.67 10.67 10.67 10.67 0 10.67 23-Nov-09 10.65 10.65 10.65 10.65 0 10.65 20-Nov-09 10.53 10.53 10.53 10.53 0 10.53 19-Nov-09 10.65 10.65 10.65 10.65 0 10.65 18-Nov-09 10.91 10.91 10.91 10.91 0 10.91 17-Nov-09 10.97 10.97 10.97 10.97 0 10.97 16-Nov-09 11.04 11.04 11.04 11.04 0 11.04 13-Nov-09 10.76 10.76 10.76 10.76 0 10.76 12-Nov-09 10.70 10.70 10.70 10.70 0 10.70 11-Nov-09 10.98 10.98 10.98 10.98 0 10.98 10-Nov-09 10.97 10.97 10.97 10.97 0 10.97 9-Nov-09 11.03 11.03 11.03 11.03 0 11.03 6-Nov-09 10.71 10.71 10.71 10.71 0 10.71 5-Nov-09 10.77 10.77 10.77 10.77 0 10.77 4-Nov-09 10.58 10.58 10.58 10.58 0 10.58 3-Nov-09 10.59 10.59 10.59 10.59 0 10.59 2-Nov-09 10.40 10.40 10.40 10.40 0 10.40 30-Oct-09 10.34 10.34 10.34 10.34 0 10.34 29-Oct-09 10.78 10.78 10.78 10.78 0 10.78 28-Oct-09 10.45 10.45 10.45 10.45 0 10.45 27-Oct-09 10.90 10.90 10.90 10.90 0 10.90 26-Oct-09 10.92 10.92 10.92 10.92 0 10.92 23-Oct-09 11.13 11.13 11.13 11.13 0 11.13 22-Oct-09 11.37 11.37 11.37 11.37 0 11.37 21-Oct-09 11.32 11.32 11.32 11.32 0 11.32 20-Oct-09 11.36 11.36 11.36 11.36 0 11.36 19-Oct-09 11.45 11.45 11.45 11.45 0 11.45 16-Oct-09 11.29 11.29 11.29 11.29 0 11.29 15-Oct-09 11.33 11.33 11.33 11.33 0 11.33 14-Oct-09 11.11 11.11 11.11 11.11 0 11.11 13-Oct-09 10.91 10.91 10.91 10.91 0 10.91 12-Oct-09 10.94 10.94 10.94 10.94 0 10.94 9-Oct-09 10.84 10.84 10.84 10.84 0 10.84 8-Oct-09 10.86 10.86 10.86 10.86 0 10.86 7-Oct-09 10.59 10.59 10.59 10.59 0 10.59 6-Oct-09 10.51 10.51 10.51 10.51 0 10.51 5-Oct-09 10.27 10.27 10.27 10.27 0 10.27 2-Oct-09 10.03 10.03 10.03 10.03 0 10.03 1-Oct-09 10.10 10.10 10.10 10.10 0 10.10 30-Sep-09 10.45 10.45 10.45 10.45 0 10.45 29-Sep-09 10.49 10.49 10.49 10.49 0 10.49 28-Sep-09 10.49 10.49 10.49 10.49 0 10.49 25-Sep-09 10.29 10.29 10.29 10.29 0 10.29 24-Sep-09 10.33 10.33 10.33 10.33 0 10.33 23-Sep-09 10.58 10.58 10.58 10.58 0 10.58 22-Sep-09 10.79 10.79 10.79 10.79 0 10.79 21-Sep-09 10.60 10.60 10.60 10.60 0 10.60 18-Sep-09 10.71 10.71 10.71 10.71 0 10.71 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions