US Energy Ishares ETF (NY: IYE )

46.39 +0.10 (+0.22%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 19.86 20.00 19.67 19.98 767,055 +0.38(+1.93%)
May 28, 2009 19.15 19.74 18.97 19.60 1,071,689 +0.61(+3.22%)
May 27, 2009 19.26 19.48 18.96 18.99 929,201 -0.18(-0.95%)
May 26, 2009 18.67 19.22 18.43 19.17 719,626 +0.37(+1.98%)
May 22, 2009 18.90 19.09 18.77 18.80 874,926 +0.01(+0.07%)
May 21, 2009 19.06 19.07 18.58 18.79 941,716 -0.50(-2.57%)
May 20, 2009 19.47 19.85 19.26 19.28 892,697 +0.03(+0.17%)
May 19, 2009 19.17 19.45 19.06 19.25 616,483 +0.07(+0.34%)
May 18, 2009 18.80 19.19 18.79 19.19 700,980 +0.65(+3.48%)
May 15, 2009 18.89 19.00 18.40 18.54 746,070 -0.42(-2.20%)
May 14, 2009 18.74 19.10 18.61 18.96 1,229,218 +0.06(+0.31%)
May 13, 2009 19.22 19.33 18.77 18.90 1,018,688 -0.63(-3.24%)
May 12, 2009 19.55 19.67 19.13 19.53 931,653 +0.14(+0.74%)
May 11, 2009 19.65 19.65 19.22 19.39 1,297,013 -0.56(-2.81%)
May 08, 2009 19.52 20.13 19.44 19.95 1,306,955 +0.78(+4.08%)
May 07, 2009 19.86 19.93 18.92 19.17 1,052,867 -0.26(-1.34%)
May 06, 2009 19.09 19.53 18.99 19.43 1,018,403 +0.70(+3.76%)
May 05, 2009 18.95 18.96 18.44 18.72 856,869 -0.27(-1.41%)
May 04, 2009 18.57 19.01 18.41 18.99 952,901 +0.63(+3.44%)
May 01, 2009 17.92 18.42 17.75 18.36 794,547 +0.59(+3.30%)
Apr 30, 2009 18.21 18.30 17.57 17.77 779,759 -0.27(-1.52%)
Apr 29, 2009 17.78 18.25 17.73 18.05 1,040,937 +0.48(+2.75%)
Apr 28, 2009 17.41 17.80 17.28 17.56 942,672 +0.03(+0.19%)
Apr 27, 2009 17.46 17.72 17.37 17.53 769,742 -0.36(-2.04%)
Apr 24, 2009 17.67 17.99 17.63 17.90 1,082,758 +0.53(+3.08%)
Apr 23, 2009 17.28 17.38 17.03 17.36 826,706 +0.30(+1.76%)
Apr 22, 2009 17.13 17.43 17.00 17.06 1,396,600 -0.20(-1.13%)
Apr 21, 2009 16.71 17.29 16.70 17.26 827,748 +0.35(+2.04%)
Apr 20, 2009 17.37 17.42 16.85 16.91 953,303 -0.83(-4.67%)
Apr 17, 2009 17.48 17.86 17.48 17.74 823,489 +0.18(+1.04%)
Apr 16, 2009 17.76 17.76 17.22 17.56 687,217 +0.11(+0.64%)
Apr 15, 2009 17.37 17.53 17.21 17.45 912,351 -0.01(-0.04%)
Apr 14, 2009 17.32 17.69 17.20 17.45 801,804 -0.07(-0.37%)
Apr 13, 2009 17.42 17.69 17.12 17.52 706,205 -0.14(-0.81%)
Apr 09, 2009 17.84 17.84 17.50 17.66 741,432 +0.45(+2.61%)
Apr 08, 2009 17.05 17.36 16.71 17.21 743,007 +0.20(+1.19%)
Apr 07, 2009 17.10 17.16 16.90 17.01 619,222 -0.50(-2.87%)
Apr 06, 2009 17.57 17.66 17.24 17.51 626,311 -0.34(-1.90%)
Apr 03, 2009 17.55 17.94 17.41 17.85 786,190 +0.37(+2.12%)
Apr 02, 2009 17.50 17.79 17.39 17.48 788,293 +0.66(+3.91%)
Apr 01, 2009 16.29 16.93 16.10 16.82 552,218 +0.31(+1.85%)
Mar 31, 2009 16.87 16.89 16.50 16.51 385,658 -0.10(-0.59%)
Mar 30, 2009 16.93 16.98 16.35 16.61 526,135 -1.13(-6.39%)
Mar 26, 2009 17.76 18.00 17.52 17.75 760,687 +0.14(+0.81%)
Mar 25, 2009 17.61 17.86 17.09 17.60 1,267,605 +0.07(+0.38%)
Mar 24, 2009 17.67 17.85 17.40 17.54 1,242,324 -0.36(-2.03%)
Mar 23, 2009 17.46 17.91 17.40 17.90 2,055,250 +1.28(+7.73%)
Mar 20, 2009 17.30 17.52 16.56 16.61 1,924,017 -0.66(-3.83%)
Mar 19, 2009 17.44 17.66 17.22 17.28 924,447 +0.40(+2.34%)
Mar 18, 2009 16.59 17.08 16.13 16.88 1,531,975 +0.18(+1.05%)
Mar 17, 2009 16.23 16.71 15.99 16.71 865,220 +0.53(+3.29%)
Mar 16, 2009 15.98 16.55 15.93 16.17 1,120,465 +0.19(+1.18%)
Mar 13, 2009 16.42 16.42 15.80 15.99 0 -0.09(-0.56%)
Mar 12, 2009 15.71 16.17 15.51 16.08 1,497,661 +0.47(+2.99%)
Mar 11, 2009 15.82 15.96 15.34 15.61 1,927,750 -0.08(-0.54%)
Mar 10, 2009 15.23 15.86 15.23 15.69 2,746,658 +0.77(+5.13%)
Mar 09, 2009 14.51 15.40 14.51 14.93 1,449,958 +0.04(+0.26%)
Mar 06, 2009 14.95 15.32 14.41 14.89 0 +0.16(+1.10%)
Mar 05, 2009 15.01 15.30 14.68 14.73 1,141,193 -0.74(-4.78%)
Mar 04, 2009 15.19 15.76 15.19 15.47 1,792,874 +0.70(+4.75%)
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.