US Energy Ishares ETF (NY: IYE )

25.91 USD -0.23 (-0.88%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 43.49 43.95 43.34 43.60 218,013 -0.45(-1.02%)
Jul 28, 2011 44.05 44.57 43.95 44.05 256,905 -0.28(-0.63%)
Jul 27, 2011 44.89 44.97 44.26 44.33 178,700 -0.88(-1.95%)
Jul 26, 2011 45.49 45.60 45.06 45.21 136,946 -0.18(-0.40%)
Jul 25, 2011 45.00 45.69 44.99 45.39 125,053 -0.15(-0.33%)
Jul 22, 2011 45.56 45.61 45.47 45.54 215,417 +0.21(+0.46%)
Jul 21, 2011 44.78 45.38 44.75 45.33 171,985 +0.82(+1.84%)
Jul 20, 2011 44.78 44.80 44.43 44.51 254,920 -0.08(-0.18%)
Jul 19, 2011 44.08 44.62 44.08 44.59 177,230 +0.76(+1.73%)
Jul 18, 2011 43.86 43.91 43.54 43.83 284,390 -0.24(-0.54%)
Jul 15, 2011 43.43 44.08 43.42 44.07 280,034 +1.20(+2.80%)
Jul 14, 2011 43.56 43.66 42.83 42.87 179,101 -0.28(-0.65%)
Jul 13, 2011 42.94 43.74 42.94 43.15 153,001 +0.33(+0.77%)
Jul 12, 2011 42.76 43.40 42.75 42.82 276,547 -0.15(-0.35%)
Jul 11, 2011 43.15 43.32 42.79 42.97 165,306 -0.92(-2.10%)
Jul 08, 2011 43.49 43.92 43.48 43.89 177,309 -0.31(-0.70%)
Jul 07, 2011 44.06 44.30 43.89 44.20 115,900 +0.59(+1.35%)
Jul 06, 2011 43.65 43.66 43.29 43.61 88,870 -0.10(-0.24%)
Jul 05, 2011 43.48 43.90 43.44 43.71 121,506 +0.19(+0.45%)
Jul 01, 2011 42.99 43.52 42.64 43.52 138,434 +0.46(+1.07%)
Jun 30, 2011 42.61 43.12 42.61 43.06 106,008 +0.60(+1.42%)
Jun 29, 2011 42.05 42.69 41.91 42.46 135,349 +0.57(+1.35%)
Jun 28, 2011 41.07 41.95 41.07 41.89 93,905 +1.11(+2.72%)
Jun 27, 2011 40.40 40.99 40.33 40.78 128,272 +0.22(+0.54%)
Jun 24, 2011 41.30 41.38 40.51 40.56 167,624 -0.91(-2.19%)
Jun 23, 2011 41.10 41.50 40.43 41.47 228,809 -0.44(-1.05%)
Jun 22, 2011 41.91 42.44 41.81 41.91 151,835 -0.16(-0.38%)
Jun 21, 2011 41.55 42.27 41.54 42.07 162,370 +0.82(+1.99%)
Jun 20, 2011 41.12 41.37 41.12 41.25 248,385 +0.11(+0.27%)
Jun 17, 2011 41.58 41.65 40.91 41.14 194,917 -0.12(-0.29%)
Jun 16, 2011 41.17 41.60 40.89 41.26 193,009 +0.06(+0.15%)
Jun 15, 2011 41.58 41.96 40.94 41.20 195,754 -0.87(-2.07%)
Jun 14, 2011 41.75 42.28 41.75 42.07 237,514 +0.82(+1.99%)
Jun 13, 2011 41.91 42.15 40.87 41.25 471,141 -0.63(-1.50%)
Jun 10, 2011 42.34 42.41 41.80 41.88 156,718 -0.78(-1.83%)
Jun 09, 2011 42.34 42.88 42.25 42.66 250,468 +0.52(+1.23%)
Jun 08, 2011 42.05 42.61 42.05 42.14 183,167 +0.18(+0.43%)
Jun 07, 2011 42.33 42.49 41.92 41.96 131,818 -0.04(-0.10%)
Jun 06, 2011 42.77 42.95 41.93 42.00 199,153 -0.92(-2.14%)
Jun 03, 2011 42.28 43.31 42.24 42.92 162,284 +0.33(+0.78%)
May 24, 2011 42.40 43.02 42.40 42.59 148,147 +0.53(+1.26%)
May 23, 2011 41.95 42.22 41.80 42.06 273,548 -0.65(-1.52%)
May 20, 2011 42.69 43.03 42.19 42.71 174,615 -0.05(-0.12%)
May 19, 2011 42.80 43.07 42.40 42.76 188,825 +0.10(+0.23%)
May 18, 2011 42.00 42.95 41.89 42.66 200,215 +0.85(+2.03%)
May 17, 2011 41.60 42.04 41.33 41.81 401,048 -0.04(-0.10%)
May 16, 2011 42.03 42.67 41.76 41.85 213,298 -0.38(-0.90%)
May 13, 2011 42.53 42.73 41.80 42.23 338,002 -0.15(-0.35%)
May 12, 2011 42.16 42.66 41.59 42.38 728,851 -0.03(-0.07%)
May 11, 2011 43.40 43.40 42.12 42.41 578,117 -1.23(-2.82%)
May 10, 2011 43.48 43.82 43.10 43.64 278,475 +0.20(+0.46%)
May 09, 2011 42.91 43.64 42.83 43.44 204,760 +0.76(+1.78%)
May 06, 2011 42.96 43.63 42.30 42.68 458,144 +0.13(+0.31%)
May 05, 2011 42.85 43.24 42.09 42.55 687,695 -0.91(-2.09%)
May 04, 2011 44.10 44.13 43.10 43.46 394,742 -0.78(-1.76%)
May 03, 2011 45.00 45.07 43.87 44.24 326,083 -1.09(-2.40%)
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.