US Energy Ishares ETF (NY: IYE )

25.58 USD -0.24 (-0.93%)
Official Closing Price Updated: 8:00 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 32.55 32.67 32.07 32.38 240,588 +0.06(+0.19%)
Sep 29, 2010 31.96 32.47 31.93 32.32 113,867 +0.26(+0.81%)
Sep 28, 2010 31.87 32.13 31.56 32.06 124,333 +0.23(+0.72%)
Sep 27, 2010 31.93 32.07 31.82 31.83 112,655 -0.10(-0.31%)
Sep 24, 2010 31.67 32.04 31.48 31.93 117,117 +0.68(+2.18%)
Sep 23, 2010 31.22 31.52 31.12 31.25 61,214 -0.35(-1.11%)
Sep 22, 2010 31.72 32.09 31.57 31.60 101,594 -0.20(-0.63%)
Sep 21, 2010 31.84 31.99 31.59 31.80 129,896 -0.02(-0.06%)
Sep 20, 2010 31.40 31.92 31.29 31.82 65,761 +0.50(+1.60%)
Sep 17, 2010 31.32 31.56 31.24 31.32 86,292 -0.23(-0.73%)
Sep 15, 2010 31.46 31.56 31.25 31.55 115,246 -0.06(-0.19%)
Sep 14, 2010 31.55 31.81 31.50 31.61 76,599 -0.06(-0.19%)
Sep 13, 2010 31.82 31.82 31.48 31.67 57,262 +0.20(+0.64%)
Sep 10, 2010 31.26 31.55 31.26 31.47 107,420 +0.35(+1.12%)
Sep 09, 2010 31.40 31.45 31.06 31.12 394,470 +0.08(+0.26%)
Sep 08, 2010 30.81 31.17 30.81 31.04 116,004 +0.25(+0.81%)
Sep 07, 2010 31.04 31.07 30.73 30.79 78,286 -0.48(-1.54%)
Sep 03, 2010 31.24 31.39 31.03 31.27 238,551 +0.33(+1.07%)
Sep 02, 2010 30.74 30.95 30.55 30.94 50,920 +0.24(+0.78%)
Sep 01, 2010 30.08 30.75 30.08 30.70 213,009 +1.10(+3.72%)
Aug 31, 2010 29.60 29.80 29.44 29.60 186,564 -0.12(-0.40%)
Aug 30, 2010 30.06 30.15 29.72 29.72 108,761 -0.40(-1.33%)
Aug 27, 2010 30.12 30.16 29.12 30.12 162,901 +0.80(+2.73%)
Aug 26, 2010 29.78 29.84 29.23 29.32 144,904 -0.27(-0.91%)
Aug 25, 2010 29.49 29.66 29.15 29.59 213,946 -0.05(-0.17%)
Aug 24, 2010 29.67 30.04 29.57 29.64 157,634 -0.46(-1.53%)
Aug 23, 2010 30.14 30.35 30.07 30.10 96,361 +0.05(+0.17%)
Aug 20, 2010 30.25 30.25 29.81 30.05 155,034 -0.38(-1.25%)
Aug 19, 2010 30.73 30.78 30.26 30.43 97,544 -0.48(-1.55%)
Aug 18, 2010 31.16 31.16 30.64 30.91 315,885 -0.30(-0.96%)
Aug 17, 2010 30.99 31.35 30.87 31.21 80,273 +0.49(+1.60%)
Aug 16, 2010 30.54 30.76 30.36 30.72 154,063 +0.04(+0.13%)
Aug 13, 2010 30.68 30.96 30.64 30.68 47,582 -0.09(-0.29%)
Aug 12, 2010 30.51 30.99 30.48 30.77 107,839 -0.19(-0.61%)
Aug 11, 2010 31.27 31.33 30.87 30.96 145,566 -0.92(-2.89%)
Aug 10, 2010 31.74 32.01 31.58 31.88 107,164 -0.27(-0.84%)
Aug 09, 2010 32.22 32.24 31.98 32.15 92,157 +0.19(+0.59%)
Aug 06, 2010 31.96 32.13 31.57 31.96 130,971 -0.37(-1.14%)
Aug 05, 2010 32.07 32.34 31.96 32.33 122,069 +0.01(+0.03%)
Aug 04, 2010 32.20 32.35 32.00 32.32 123,548 +0.26(+0.81%)
Aug 03, 2010 31.92 32.22 31.77 32.06 89,801 +0.05(+0.16%)
Aug 02, 2010 31.56 32.10 31.50 32.01 216,802 +1.07(+3.46%)
Jul 30, 2010 30.94 31.07 30.65 30.94 106,011 -0.09(-0.29%)
Jul 29, 2010 31.30 31.52 30.76 31.03 100,210 +0.00(+0.00%)
Jul 28, 2010 30.98 31.21 30.93 31.03 115,327 -0.04(-0.13%)
Jul 27, 2010 31.41 31.41 30.85 31.07 124,651 -0.13(-0.42%)
Jul 26, 2010 30.86 31.20 30.82 31.20 76,891 +0.34(+1.10%)
Jul 23, 2010 30.70 30.88 30.34 30.86 146,575 +0.10(+0.33%)
Jul 22, 2010 30.45 30.98 30.43 30.76 149,777 +0.62(+2.06%)
Jul 21, 2010 30.73 30.73 29.91 30.14 159,046 -0.42(-1.37%)
Jul 20, 2010 29.57 30.61 29.57 30.56 110,859 +0.57(+1.90%)
Jul 19, 2010 29.88 30.11 29.68 29.99 174,298 +0.25(+0.84%)
Jul 16, 2010 29.74 30.37 29.65 29.74 195,159 -0.81(-2.65%)
Jul 15, 2010 30.53 30.66 30.04 30.55 153,969 +0.05(+0.16%)
Jul 14, 2010 30.47 30.69 30.25 30.50 202,101 -0.06(-0.20%)
Jul 13, 2010 30.59 30.74 30.43 30.56 171,120 +0.36(+1.19%)
Jul 12, 2010 30.14 30.39 29.94 30.20 549,135 -0.05(-0.17%)
Jul 09, 2010 30.25 30.30 30.03 30.25 162,145 +0.12(+0.40%)
Jul 08, 2010 30.09 30.22 29.64 30.13 116,269 +0.35(+1.18%)
Jul 07, 2010 28.88 29.78 28.88 29.78 127,549 +1.00(+3.47%)
Jul 06, 2010 28.97 29.24 28.49 28.78 146,000 +0.28(+0.98%)
Jul 02, 2010 28.50 28.85 28.28 28.50 171,806 -0.08(-0.28%)
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.