US Energy Ishares ETF (NY: IYE )

21.44 USD -0.31 (-1.43%)
Official Closing Price Updated: 5:25 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 32.12 32.20 31.44 31.84 274,228 -0.16(-0.50%)
Sep 29, 2009 32.09 32.20 31.77 32.00 229,527 -0.11(-0.34%)
Sep 28, 2009 31.65 32.18 31.57 32.11 160,154 +0.52(+1.65%)
Sep 25, 2009 31.48 31.89 31.35 31.59 214,080 -0.02(-0.06%)
Sep 24, 2009 32.08 32.17 31.39 31.61 293,078 -0.46(-1.43%)
Sep 23, 2009 32.72 32.78 32.03 32.07 446,560 -0.60(-1.84%)
Sep 22, 2009 32.76 32.78 32.49 32.67 340,485 +0.26(+0.80%)
Sep 21, 2009 32.10 32.44 31.97 32.41 213,225 -0.25(-0.77%)
Sep 18, 2009 32.76 33.00 32.38 32.66 274,971 -0.04(-0.12%)
Sep 17, 2009 32.88 33.08 32.52 32.70 388,019 +0.17(+0.53%)
Sep 16, 2009 32.38 32.89 32.28 32.53 420,770 +0.39(+1.21%)
Sep 15, 2009 31.89 32.18 31.70 32.14 265,049 +0.32(+1.01%)
Sep 14, 2009 31.28 31.83 31.17 31.82 253,861 +0.15(+0.47%)
Sep 11, 2009 31.72 32.06 31.39 31.67 333,485 +0.06(+0.19%)
Sep 10, 2009 31.10 31.62 31.00 31.61 445,973 +0.56(+1.80%)
Sep 09, 2009 31.08 31.36 30.87 31.05 280,065 +0.02(+0.06%)
Sep 08, 2009 30.75 31.11 30.65 31.03 378,467 +0.82(+2.71%)
Sep 04, 2009 29.72 30.26 29.67 30.21 179,517 +0.50(+1.68%)
Sep 03, 2009 29.82 29.89 29.58 29.71 169,548 +0.18(+0.61%)
Sep 02, 2009 29.60 29.93 29.53 29.53 308,012 -0.21(-0.71%)
Sep 01, 2009 30.14 30.53 29.69 29.74 453,075 -0.57(-1.88%)
Aug 31, 2009 30.41 30.47 30.09 30.31 220,404 -0.54(-1.75%)
Aug 28, 2009 31.16 31.18 30.67 30.85 212,653 -0.04(-0.13%)
Aug 27, 2009 30.83 30.98 30.25 30.89 202,215 -0.07(-0.23%)
Aug 26, 2009 30.57 31.04 30.47 30.96 242,938 +0.15(+0.49%)
Aug 25, 2009 31.47 31.54 30.75 30.81 386,012 -0.44(-1.41%)
Aug 24, 2009 31.19 31.49 31.12 31.25 314,724 +0.38(+1.23%)
Aug 21, 2009 30.51 30.99 30.39 30.87 278,776 +0.83(+2.76%)
Aug 20, 2009 29.85 30.15 29.83 30.04 258,822 +0.25(+0.84%)
Aug 19, 2009 28.99 30.06 28.94 29.79 370,891 +0.46(+1.57%)
Aug 18, 2009 29.14 29.42 29.01 29.33 243,543 +0.28(+0.96%)
Aug 17, 2009 29.26 29.35 28.87 29.05 438,117 -0.91(-3.04%)
Aug 14, 2009 30.42 30.42 29.66 29.96 291,180 -0.44(-1.45%)
Aug 13, 2009 30.31 30.41 29.92 30.40 294,970 +0.29(+0.96%)
Aug 12, 2009 29.70 30.35 29.70 30.11 217,872 +0.34(+1.16%)
Aug 11, 2009 30.11 30.12 29.68 29.77 164,194 -0.47(-1.57%)
Aug 10, 2009 30.05 30.36 29.95 30.24 210,596 +0.11(+0.37%)
Aug 07, 2009 30.54 30.56 30.01 30.13 262,294 -0.05(-0.17%)
Aug 06, 2009 30.56 30.57 29.97 30.18 229,542 -0.25(-0.82%)
Aug 05, 2009 30.76 30.76 30.27 30.43 310,728 -0.35(-1.14%)
Aug 04, 2009 30.71 30.92 30.47 30.78 250,292 -0.06(-0.20%)
Aug 03, 2009 30.63 31.04 30.57 30.84 522,749 +0.73(+2.43%)
Jul 31, 2009 29.72 30.25 29.53 30.11 243,437 +0.20(+0.67%)
Jul 30, 2009 29.78 30.19 29.51 29.91 416,573 +0.44(+1.49%)
Jul 29, 2009 29.76 29.76 29.18 29.47 237,626 -0.69(-2.29%)
Jul 28, 2009 30.21 30.39 29.62 30.16 407,142 -0.44(-1.44%)
Jul 27, 2009 30.50 30.80 30.28 30.60 497,159 -0.03(-0.10%)
Jul 24, 2009 30.08 30.63 30.02 30.63 376,269 +0.46(+1.52%)
Jul 23, 2009 29.32 30.28 29.32 30.17 388,124 +0.80(+2.72%)
Jul 22, 2009 29.30 29.65 29.14 29.37 418,759 -0.24(-0.81%)
Jul 21, 2009 29.63 29.76 29.15 29.61 727,447 +0.31(+1.06%)
Jul 20, 2009 29.17 29.37 28.80 29.30 614,314 +0.33(+1.14%)
Jul 17, 2009 28.62 28.98 28.41 28.97 475,890 +0.24(+0.84%)
Jul 16, 2009 28.29 28.83 28.08 28.73 676,560 +0.31(+1.09%)
Jul 15, 2009 28.00 28.45 27.90 28.42 602,905 +0.98(+3.57%)
Jul 14, 2009 27.40 27.52 27.10 27.44 620,587 +0.39(+1.44%)
Jul 13, 2009 26.44 27.10 26.41 27.05 548,895 +0.41(+1.54%)
Jul 10, 2009 26.41 26.73 26.29 26.64 892,388 -0.26(-0.97%)
Jul 09, 2009 26.95 27.24 26.67 26.90 1,191,313 +0.33(+1.24%)
Jul 08, 2009 26.59 26.89 26.11 26.57 1,009,572 -0.07(-0.26%)
Jul 07, 2009 27.24 27.32 26.58 26.64 661,211 -0.70(-2.56%)
Jul 06, 2009 27.10 27.34 26.66 27.34 815,317 -0.24(-0.87%)
Jul 02, 2009 28.13 28.20 27.58 27.58 631,538 -1.11(-3.87%)
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.