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 (%)
May 28, 2010 30.59 31.11 30.43 30.59 283,892 -0.58(-1.86%)
May 27, 2010 30.65 31.20 30.59 31.17 232,247 +1.22(+4.07%)
May 26, 2010 30.35 30.58 29.85 29.95 395,686 -0.08(-0.27%)
May 25, 2010 29.15 30.03 28.98 30.03 479,573 +0.07(+0.23%)
May 24, 2010 30.61 30.69 29.93 29.96 310,240 -0.75(-2.44%)
May 21, 2010 29.74 30.73 29.57 30.71 703,919 +0.50(+1.66%)
May 20, 2010 30.30 30.86 30.15 30.21 904,766 -1.37(-4.34%)
May 19, 2010 31.73 31.98 31.08 31.58 512,926 -0.31(-0.97%)
May 18, 2010 32.62 32.83 31.76 31.89 568,889 -0.26(-0.81%)
May 17, 2010 32.47 32.66 31.53 32.15 419,639 -0.26(-0.80%)
May 14, 2010 32.41 32.90 31.99 32.41 279,719 -0.65(-1.97%)
May 13, 2010 33.29 33.52 33.00 33.06 197,933 -0.30(-0.90%)
May 12, 2010 33.02 33.42 33.01 33.36 199,401 +0.43(+1.31%)
May 11, 2010 33.18 33.35 32.84 32.93 600 -0.15(-0.45%)
May 10, 2010 32.72 33.10 32.64 33.08 398,351 +1.26(+3.96%)
May 07, 2010 32.35 32.72 31.47 31.82 845,166 -0.53(-1.64%)
May 06, 2010 33.34 33.64 0.0750 32.35 851,580 -1.22(-3.63%)
May 05, 2010 33.63 34.05 33.38 33.57 382,734 -0.50(-1.47%)
May 04, 2010 34.57 34.59 33.75 34.07 200 -0.94(-2.68%)
May 03, 2010 34.76 35.26 34.40 35.01 217,584 +0.35(+1.01%)
Apr 30, 2010 35.11 35.12 34.40 34.66 223,535 -0.38(-1.08%)
Apr 29, 2010 35.25 35.49 34.91 35.04 322,153 -0.05(-0.14%)
Apr 28, 2010 34.96 35.16 34.63 35.09 352,649 +0.42(+1.21%)
Apr 27, 2010 35.57 35.79 34.65 34.67 683,006 -1.02(-2.86%)
Apr 26, 2010 35.86 35.95 35.68 35.69 231,906 -0.17(-0.47%)
Apr 23, 2010 35.05 35.86 35.05 35.86 288,158 +0.80(+2.28%)
Apr 22, 2010 34.69 35.10 34.52 35.06 262,890 +0.08(+0.23%)
Apr 21, 2010 35.15 35.27 34.77 34.98 348,838 -0.15(-0.43%)
Apr 20, 2010 34.59 35.20 34.59 35.13 199,353 +0.74(+2.15%)
Apr 19, 2010 34.09 34.41 33.98 34.39 394,950 +0.05(+0.15%)
Apr 16, 2010 34.69 34.86 34.15 34.34 377,365 -0.57(-1.63%)
Apr 15, 2010 34.82 34.99 34.75 34.91 417,690 +0.03(+0.09%)
Apr 14, 2010 34.66 34.88 34.44 34.88 236,212 +0.40(+1.16%)
Apr 13, 2010 34.59 34.66 34.18 34.48 206,509 -0.18(-0.52%)
Apr 12, 2010 34.53 34.82 34.51 34.66 432,920 +0.08(+0.23%)
Apr 09, 2010 34.40 34.60 34.36 34.58 296,448 +0.34(+1.00%)
Apr 08, 2010 33.82 34.31 33.69 34.24 226,381 +0.22(+0.64%)
Apr 07, 2010 34.33 34.33 33.90 34.02 461,261 -0.39(-1.13%)
Apr 06, 2010 34.29 34.49 34.23 34.41 118,649 +0.03(+0.09%)
Apr 05, 2010 34.02 34.42 33.89 34.38 331,051 +0.59(+1.75%)
Apr 01, 2010 33.50 33.79 33.79 33.79 352,000 +0.56(+1.69%)
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%)
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.