US Energy Ishares ETF (NY: IYE )

22.47 USD -0.11 (-0.49%)
Official Closing Price Updated: 8:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 28.48 28.68 27.62 27.79 0 -0.30(-1.07%)
Jan 29, 2009 28.39 28.67 27.98 28.09 534,501 -0.98(-3.37%)
Jan 28, 2009 28.81 29.27 28.38 29.07 679,416 +0.74(+2.61%)
Jan 27, 2009 28.37 28.59 27.88 28.33 819,776 -0.02(-0.07%)
Jan 26, 2009 28.13 29.06 27.96 28.35 852,130 +0.52(+1.87%)
Jan 23, 2009 26.40 28.19 26.31 27.83 1,288,704 +0.72(+2.66%)
Jan 22, 2009 27.04 27.64 26.55 27.11 1,118,084 -0.67(-2.41%)
Jan 21, 2009 26.68 27.89 26.39 27.78 1,210,498 +1.57(+5.99%)
Jan 20, 2009 27.24 27.78 26.11 26.21 1,383,972 -1.42(-5.14%)
Jan 16, 2009 27.92 28.09 26.96 27.63 1,458,174 +0.28(+1.02%)
Jan 15, 2009 26.91 27.41 26.12 27.35 1,180,974 +0.25(+0.92%)
Jan 14, 2009 28.00 28.00 26.78 27.10 1,132,948 -1.23(-4.34%)
Jan 13, 2009 27.93 28.47 27.64 28.33 1,090,411 +0.56(+2.03%)
Jan 12, 2009 28.37 28.45 27.53 27.77 873,274 -1.03(-3.58%)
Jan 09, 2009 29.80 29.83 28.71 28.80 1,011,476 -0.95(-3.19%)
Jan 08, 2009 29.14 29.80 29.10 29.75 1,295,733 +0.34(+1.16%)
Jan 07, 2009 30.18 30.23 29.11 29.41 1,442,634 -1.19(-3.89%)
Jan 06, 2009 30.76 31.34 30.45 30.60 2,350,908 +0.32(+1.06%)
Jan 05, 2009 29.64 30.84 29.58 30.28 1,670,746 +0.57(+1.92%)
Jan 02, 2009 28.48 29.98 28.48 29.71 0 +1.38(+4.87%)
Jan 01, 2009 27.83 28.68 27.70 28.33 0 +0.00(+0.00%)
Dec 31, 2008 27.83 28.68 27.70 28.33 662,314 +0.42(+1.50%)
Dec 30, 2008 27.38 27.98 27.12 27.91 586,177 +0.57(+2.08%)
Dec 29, 2008 27.28 27.47 26.95 27.34 618,883 +0.53(+1.98%)
Dec 26, 2008 26.57 26.87 26.35 26.81 318,766 +0.50(+1.90%)
Dec 24, 2008 26.17 26.39 26.05 26.31 383,232 -0.00(-0.00%)
Dec 23, 2008 26.68 26.90 26.13 26.31 939,625 -0.31(-1.16%)
Dec 22, 2008 27.62 27.67 26.11 26.62 1,494,388 -0.49(-1.81%)
Dec 19, 2008 27.32 28.15 27.11 27.11 1,186,658 -0.29(-1.06%)
Dec 18, 2008 29.04 29.07 27.10 27.40 2,075,044 -1.71(-5.87%)
Dec 17, 2008 29.21 29.81 28.91 29.11 1,538,157 -0.21(-0.72%)
Dec 16, 2008 28.84 29.46 28.48 29.32 1,868,027 +0.87(+3.06%)
Dec 15, 2008 29.16 29.35 27.85 28.45 1,254,953 -0.01(-0.04%)
Dec 12, 2008 27.74 28.75 27.52 28.46 1,591,066 -0.26(-0.91%)
Dec 11, 2008 29.14 29.97 28.44 28.72 1,643,954 -0.17(-0.59%)
Dec 10, 2008 28.13 29.13 28.12 28.89 1,440,791 +1.33(+4.82%)
Dec 09, 2008 27.12 28.32 27.07 27.56 1,862,525 +0.03(+0.11%)
Dec 08, 2008 27.18 27.95 27.00 27.53 2,177,511 +1.33(+5.08%)
Dec 05, 2008 25.25 26.25 24.15 26.20 2,428,567 +0.50(+1.95%)
Dec 04, 2008 27.04 27.45 25.24 25.70 2,697,963 -1.88(-6.82%)
Dec 03, 2008 26.87 27.69 26.48 27.58 2,484,847 +0.10(+0.36%)
Dec 02, 2008 27.27 27.63 26.56 27.48 2,093,007 +0.64(+2.38%)
Dec 01, 2008 28.61 28.67 26.65 26.84 2,002,020 -2.86(-9.63%)
Nov 28, 2008 29.74 29.94 29.15 29.70 233,197 -0.56(-1.85%)
Nov 26, 2008 28.25 30.31 28.11 30.26 2,241,137 +1.74(+6.10%)
Nov 25, 2008 28.30 28.82 27.68 28.52 2,752,733 +0.46(+1.64%)
Nov 24, 2008 27.08 28.96 26.58 28.06 2,411,483 +1.52(+5.73%)
Nov 21, 2008 24.60 26.57 24.01 26.54 3,292,907 +2.51(+10.45%)
Nov 20, 2008 26.34 26.54 23.69 24.03 3,438,509 -3.29(-12.04%)
Nov 19, 2008 28.40 29.01 26.99 27.32 2,421,761 -1.31(-4.58%)
Nov 18, 2008 28.07 28.78 27.32 28.63 2,335,694 +0.82(+2.95%)
Nov 17, 2008 28.15 29.03 27.78 27.81 2,216,744 -0.59(-2.08%)
Nov 14, 2008 28.77 30.00 27.92 28.40 3,634,366 -1.18(-3.99%)
Nov 13, 2008 27.02 29.60 25.62 29.58 3,130,516 +2.88(+10.79%)
Nov 12, 2008 28.05 28.23 26.49 26.70 1,893,344 -2.03(-7.07%)
Nov 11, 2008 29.01 29.44 28.29 28.73 2,189,051 -1.08(-3.62%)
Nov 10, 2008 30.48 30.78 29.16 29.81 1,816,788 +0.21(+0.71%)
Nov 07, 2008 28.75 29.67 28.57 29.60 2,104,159 +1.15(+4.04%)
Nov 06, 2008 29.76 30.07 28.10 28.45 2,567,901 -1.68(-5.58%)
Nov 05, 2008 30.63 31.73 30.00 30.13 2,630,075 -1.45(-4.59%)
Nov 04, 2008 30.33 31.70 30.29 31.58 1,805,556 +1.99(+6.73%)
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.