US Energy Ishares ETF (NY: IYE )

26.10 USD -0.13 (-0.50%)
Official Closing Price Updated: 6:30 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 33.10 33.36 33.04 33.23 173,876 +0.15(+0.45%)
Mar 30, 2010 33.09 33.11 32.87 33.08 150,580 +0.09(+0.27%)
Mar 29, 2010 32.58 33.05 32.58 32.99 250,767 +0.59(+1.82%)
Mar 26, 2010 32.48 32.58 32.21 32.40 187,748 +0.02(+0.06%)
Mar 25, 2010 33.11 33.17 32.35 32.38 232,787 -0.61(-1.85%)
Mar 24, 2010 32.98 33.26 32.94 32.99 166,324 -0.23(-0.69%)
Mar 23, 2010 33.09 33.24 32.96 33.22 200,145 +0.14(+0.42%)
Mar 22, 2010 32.76 33.19 32.65 33.08 159,627 -0.09(-0.27%)
Mar 19, 2010 33.61 33.64 32.88 33.17 163,802 -0.39(-1.16%)
Mar 18, 2010 33.98 34.05 33.40 33.56 124,681 -0.44(-1.29%)
Mar 17, 2010 33.85 34.21 33.84 34.00 145,753 +0.30(+0.89%)
Mar 16, 2010 33.54 33.73 33.35 33.70 143,137 +0.31(+0.93%)
Mar 15, 2010 33.19 33.40 33.19 33.39 158,734 -0.33(-0.98%)
Mar 12, 2010 33.89 33.90 33.59 33.72 172,710 +0.00(+0.00%)
Mar 11, 2010 33.64 33.76 33.57 33.72 194,429 +0.01(+0.03%)
Mar 10, 2010 33.50 33.79 33.39 33.71 190,462 +0.24(+0.72%)
Mar 09, 2010 33.27 33.67 33.26 33.47 99,588 +0.02(+0.06%)
Mar 08, 2010 33.53 33.62 33.32 33.45 132,066 -0.05(-0.15%)
Mar 05, 2010 33.22 33.51 33.19 33.50 108,552 +0.59(+1.79%)
Mar 04, 2010 33.07 33.18 32.78 32.91 150,259 -0.10(-0.30%)
Mar 03, 2010 33.03 33.31 33.01 33.01 205,209 +0.07(+0.21%)
Mar 02, 2010 32.87 33.14 32.80 32.94 171,608 +0.23(+0.70%)
Mar 01, 2010 32.56 32.76 32.52 32.71 158,729 +0.34(+1.05%)
Feb 26, 2010 32.42 32.51 32.18 32.37 158,409 +0.05(+0.15%)
Feb 25, 2010 31.94 32.36 31.68 32.32 177,207 -0.08(-0.24%)
Feb 24, 2010 32.25 32.49 32.10 32.40 195,002 +0.18(+0.55%)
Feb 23, 2010 32.55 32.65 32.13 32.22 164,190 -0.50(-1.53%)
Feb 22, 2010 33.26 33.26 32.65 32.72 78,569 -0.43(-1.30%)
Feb 19, 2010 32.91 33.28 32.83 33.15 106,671 +0.07(+0.21%)
Feb 18, 2010 32.84 33.14 32.71 33.08 172,241 +0.20(+0.60%)
Feb 17, 2010 33.04 33.09 32.73 32.88 173,612 +0.00(+0.01%)
Feb 16, 2010 32.60 33.04 32.57 32.88 279,142 +0.73(+2.27%)
Feb 12, 2010 31.90 32.15 32.15 32.15 268,500 -0.14(-0.43%)
Feb 11, 2010 31.75 32.33 31.63 32.29 175,858 +0.50(+1.57%)
Feb 10, 2010 31.92 31.95 31.32 31.79 307,382 -0.12(-0.38%)
Feb 09, 2010 31.74 32.30 31.64 31.91 373,953 +0.58(+1.85%)
Feb 08, 2010 31.56 31.96 31.33 31.33 282,773 -0.26(-0.82%)
Feb 05, 2010 31.60 31.72 30.72 31.59 927,104 -0.02(-0.06%)
Feb 04, 2010 32.66 32.66 31.57 31.61 406,718 -1.30(-3.96%)
Feb 03, 2010 33.16 33.32 32.81 32.91 212,017 -0.31(-0.93%)
Feb 02, 2010 32.93 33.23 32.65 33.22 188,998 +0.50(+1.53%)
Feb 01, 2010 32.10 32.75 32.06 32.72 588,329 +0.94(+2.95%)
Jan 29, 2010 32.42 32.77 31.58 31.78 325,593 -0.44(-1.37%)
Jan 28, 2010 32.76 32.87 31.88 32.22 304,873 -0.36(-1.10%)
Jan 27, 2010 32.68 32.90 32.11 32.58 267,697 -0.17(-0.52%)
Jan 26, 2010 32.70 33.23 32.50 32.75 307,174 -0.20(-0.61%)
Jan 25, 2010 32.98 33.23 32.88 32.95 184,281 +0.24(+0.73%)
Jan 22, 2010 33.37 33.54 32.68 32.71 319,883 -0.81(-2.42%)
Jan 21, 2010 34.17 34.29 33.44 33.52 331,976 -0.61(-1.79%)
Jan 20, 2010 34.34 34.34 33.91 34.13 176,889 -0.54(-1.56%)
Jan 19, 2010 34.37 34.73 34.24 34.67 201,011 +0.26(+0.76%)
Jan 15, 2010 34.65 34.41 34.41 34.41 267,700 -0.31(-0.89%)
Jan 14, 2010 34.61 34.79 34.50 34.72 257,638 +0.06(+0.17%)
Jan 13, 2010 34.48 34.71 34.03 34.66 273,309 +0.20(+0.58%)
Jan 12, 2010 34.59 34.68 34.32 34.46 287,691 -0.56(-1.60%)
Jan 11, 2010 35.28 35.32 34.76 35.02 304,393 -0.01(-0.03%)
Jan 08, 2010 34.67 35.03 34.57 35.03 200,798 +0.28(+0.81%)
Jan 07, 2010 34.75 34.86 34.49 34.75 216,016 -0.14(-0.40%)
Jan 06, 2010 34.45 34.96 34.36 34.89 366,575 +0.37(+1.07%)
Jan 05, 2010 34.25 34.53 34.11 34.52 213,760 +0.29(+0.85%)
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.