US Energy Ishares ETF (NY: IYE )

46.39 +0.10 (+0.22%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 21.10 21.15 20.65 20.92 417,462 -0.11(-0.50%)
Sep 29, 2009 21.08 21.15 20.87 21.02 349,413 -0.07(-0.34%)
Sep 28, 2009 20.79 21.14 20.74 21.09 243,805 +0.34(+1.65%)
Sep 25, 2009 20.68 20.95 20.59 20.75 325,897 -0.01(-0.06%)
Sep 24, 2009 21.07 21.13 20.62 20.76 446,157 -0.30(-1.43%)
Sep 23, 2009 21.49 21.53 21.04 21.07 679,806 -0.39(-1.84%)
Sep 22, 2009 21.52 21.53 21.34 21.46 518,326 +0.25(+1.19%)
Sep 21, 2009 21.01 21.23 20.92 21.21 325,832 -0.16(-0.77%)
Sep 18, 2009 21.44 21.60 21.19 21.37 420,187 -0.03(-0.12%)
Sep 17, 2009 21.52 21.65 21.28 21.40 592,938 +0.11(+0.53%)
Sep 16, 2009 21.19 21.52 21.12 21.29 642,985 +0.25(+1.21%)
Sep 15, 2009 20.87 21.06 20.74 21.03 405,025 +0.21(+1.01%)
Sep 14, 2009 20.47 20.83 20.40 20.82 387,929 +0.10(+0.47%)
Sep 11, 2009 20.76 20.98 20.54 20.72 509,604 +0.04(+0.19%)
Sep 10, 2009 20.35 20.69 20.29 20.69 681,499 +0.37(+1.80%)
Sep 09, 2009 20.34 20.52 20.20 20.32 427,972 +0.01(+0.06%)
Sep 08, 2009 20.12 20.36 20.06 20.31 578,341 +0.54(+2.71%)
Sep 04, 2009 19.45 19.80 19.42 19.77 274,323 +0.33(+1.68%)
Sep 03, 2009 19.51 19.56 19.36 19.44 259,089 +0.12(+0.61%)
Sep 02, 2009 19.37 19.59 19.32 19.32 470,678 -0.14(-0.71%)
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.