US Energy Ishares ETF (NY: IYE )

25.82 USD -0.14 (-0.54%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2009 28.95 29.28 28.66 28.69 796,196 +0.05(+0.17%)
Jun 30, 2009 28.89 29.17 28.25 28.64 399,464 -0.22(-0.76%)
Jun 29, 2009 28.80 29.08 28.66 28.86 258,198 +0.37(+1.30%)
Jun 26, 2009 28.65 28.73 28.45 28.49 210,687 -0.28(-0.97%)
Jun 25, 2009 28.31 28.88 28.27 28.77 452,126 +0.63(+2.24%)
Jun 24, 2009 28.29 28.64 28.03 28.14 722,199 -0.01(-0.04%)
Jun 23, 2009 28.16 28.42 27.80 28.15 720,377 +0.11(+0.39%)
Jun 22, 2009 28.97 29.00 27.99 28.04 888,253 -1.43(-4.85%)
Jun 19, 2009 30.02 30.10 29.23 29.47 349,127 -0.27(-0.91%)
Jun 18, 2009 29.83 30.13 29.57 29.74 487,072 -0.06(-0.20%)
Jun 17, 2009 30.10 30.18 29.46 29.80 632,599 -0.51(-1.68%)
Jun 16, 2009 31.27 31.35 30.26 30.31 420,110 -0.69(-2.23%)
Jun 15, 2009 31.22 31.24 30.57 31.00 542,684 -0.70(-2.21%)
Jun 12, 2009 31.75 31.75 31.30 31.70 519,072 -0.28(-0.88%)
Jun 11, 2009 31.49 32.46 31.44 31.98 617,610 +0.73(+2.34%)
Jun 10, 2009 31.57 31.72 30.92 31.25 708,080 +0.13(+0.42%)
Jun 09, 2009 31.16 31.36 30.82 31.12 350,364 +0.28(+0.91%)
Jun 08, 2009 30.66 31.08 30.29 30.84 550,628 -0.05(-0.16%)
Jun 05, 2009 31.55 31.55 30.54 30.89 560,858 -0.22(-0.71%)
Jun 04, 2009 30.84 31.20 30.57 31.11 530,695 +0.67(+2.20%)
Jun 03, 2009 31.30 31.30 30.05 30.44 793,140 -1.21(-3.82%)
Jun 02, 2009 31.73 31.81 31.37 31.65 673,420 -0.08(-0.25%)
Jun 01, 2009 31.26 31.87 31.01 31.73 1,457,069 +1.07(+3.49%)
May 29, 2009 30.48 30.69 30.19 30.66 499,875 +0.58(+1.93%)
May 28, 2009 29.38 30.29 29.11 30.08 698,399 +0.94(+3.22%)
May 27, 2009 29.55 29.89 29.10 29.14 605,542 -0.28(-0.95%)
May 26, 2009 28.65 29.49 28.28 29.42 468,966 +0.57(+1.98%)
May 22, 2009 29.00 29.29 28.80 28.85 570,172 +0.02(+0.07%)
May 21, 2009 29.25 29.26 28.51 28.83 613,698 -0.76(-2.57%)
May 20, 2009 29.88 30.46 29.55 29.59 581,753 +0.05(+0.17%)
May 19, 2009 29.41 29.84 29.24 29.54 401,750 +0.10(+0.34%)
May 18, 2009 28.85 29.44 28.83 29.44 456,815 +0.99(+3.48%)
May 15, 2009 28.99 29.16 28.24 28.45 486,199 -0.64(-2.20%)
May 14, 2009 28.76 29.31 28.56 29.09 801,057 +0.09(+0.31%)
May 13, 2009 29.49 29.66 28.80 29.00 663,859 -0.97(-3.24%)
May 12, 2009 30.00 30.19 29.36 29.97 607,140 +0.22(+0.74%)
May 11, 2009 30.15 30.15 29.50 29.75 845,238 -0.86(-2.81%)
May 08, 2009 29.95 30.89 29.83 30.61 851,717 +1.20(+4.08%)
May 07, 2009 30.48 30.59 29.04 29.41 686,133 -0.40(-1.34%)
May 06, 2009 29.30 29.97 29.14 29.81 663,673 +1.08(+3.76%)
May 05, 2009 29.08 29.09 28.30 28.73 558,405 -0.41(-1.41%)
May 04, 2009 28.50 29.17 28.25 29.14 620,987 +0.97(+3.44%)
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.