US Energy Ishares ETF (NY: IYE )

25.20 USD -0.69 (-2.67%)
Official Closing Price Updated: 8:00 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 41.11 41.90 40.96 41.88 591,792 +1.07(+2.62%)
Jan 28, 2011 41.01 41.14 40.73 40.81 376,889 -0.20(-0.49%)
Jan 27, 2011 41.17 41.24 40.79 41.01 295,635 -0.11(-0.27%)
Jan 26, 2011 40.34 41.24 40.34 41.12 316,427 +0.91(+2.26%)
Jan 25, 2011 40.27 40.33 39.83 40.21 271,348 -0.16(-0.40%)
Jan 24, 2011 40.27 40.46 40.09 40.37 301,735 +0.07(+0.17%)
Jan 21, 2011 40.45 40.54 40.10 40.30 170,253 +0.22(+0.55%)
Jan 20, 2011 40.08 40.17 39.52 40.08 211,048 -0.28(-0.69%)
Jan 19, 2011 40.95 40.95 40.31 40.36 200,676 -0.47(-1.15%)
Jan 18, 2011 40.53 40.87 40.42 40.83 235,198 +0.32(+0.79%)
Jan 14, 2011 39.98 40.53 39.84 40.51 196,500 +0.51(+1.27%)
Jan 13, 2011 40.19 40.26 39.88 40.00 199,460 -0.10(-0.25%)
Jan 12, 2011 39.94 40.15 39.78 40.10 181,860 +0.50(+1.26%)
Jan 11, 2011 39.22 39.61 39.17 39.60 289,533 +0.63(+1.62%)
Jan 10, 2011 39.00 39.06 38.70 38.97 224,589 -0.13(-0.33%)
Jan 07, 2011 38.95 39.22 38.79 39.10 344,557 +0.25(+0.64%)
Jan 06, 2011 39.31 39.31 38.71 38.85 365,038 -0.28(-0.72%)
Jan 05, 2011 38.82 39.18 38.66 39.13 293,889 +0.11(+0.28%)
Jan 04, 2011 39.47 39.50 38.69 39.02 373,634 -0.24(-0.61%)
Jan 03, 2011 39.35 39.50 39.20 39.26 280,712 +0.30(+0.77%)
Dec 31, 2010 38.99 39.14 38.83 38.96 108,032 -0.02(-0.05%)
Dec 30, 2010 38.97 39.13 38.82 38.98 126,066 +0.05(+0.13%)
Dec 29, 2010 38.75 39.04 38.66 38.93 124,476 +0.31(+0.80%)
Dec 28, 2010 38.61 38.65 38.43 38.62 142,060 +0.17(+0.44%)
Dec 27, 2010 38.47 38.50 38.33 38.45 128,935 -0.15(-0.39%)
Dec 23, 2010 38.51 38.66 38.47 38.60 141,651 +0.07(+0.18%)
Dec 22, 2010 38.51 38.55 38.41 38.53 202,403 +0.01(+0.03%)
Dec 21, 2010 38.38 38.57 38.24 38.52 184,549 +0.32(+0.84%)
Dec 20, 2010 38.02 38.27 37.86 38.20 413,412 +0.26(+0.69%)
Dec 17, 2010 37.96 38.02 37.78 37.94 238,893 +0.00(+0.00%)
Dec 16, 2010 37.73 37.95 37.46 37.94 89,611 +0.24(+0.64%)
Dec 15, 2010 37.84 38.08 37.69 37.70 108,724 -0.26(-0.68%)
Dec 14, 2010 38.16 38.24 37.84 37.96 355,340 -0.13(-0.34%)
Dec 13, 2010 38.06 38.39 38.04 38.09 168,030 +0.29(+0.77%)
Dec 10, 2010 37.73 37.82 37.57 37.80 100,341 +0.17(+0.45%)
Dec 09, 2010 37.78 37.82 37.33 37.63 282,179 +0.09(+0.24%)
Dec 08, 2010 37.77 37.91 37.37 37.54 145,898 -0.14(-0.37%)
Dec 07, 2010 38.26 38.29 37.62 37.68 108,659 -0.11(-0.29%)
Dec 06, 2010 37.66 37.87 37.58 37.79 156,452 +0.13(+0.35%)
Dec 03, 2010 37.37 37.69 37.25 37.66 118,060 +0.19(+0.51%)
Dec 02, 2010 37.00 37.50 36.97 37.47 149,952 +0.51(+1.38%)
Dec 01, 2010 36.50 37.05 36.50 36.96 323,039 +1.02(+2.84%)
Nov 30, 2010 35.65 36.23 35.56 35.94 255,394 -0.15(-0.42%)
Nov 29, 2010 35.70 36.16 35.36 36.09 425,889 +0.22(+0.61%)
Nov 26, 2010 35.97 36.11 35.77 35.87 55,613 -0.38(-1.05%)
Nov 24, 2010 35.91 36.25 36.25 36.25 209,252 +0.57(+1.60%)
Nov 23, 2010 35.83 35.83 35.37 35.68 186,029 -0.68(-1.87%)
Nov 22, 2010 36.32 36.37 35.70 36.36 218,456 -0.12(-0.33%)
Nov 19, 2010 36.20 36.49 35.86 36.48 135,102 +0.24(+0.66%)
Nov 18, 2010 35.90 36.29 35.87 36.24 93,581 +0.75(+2.11%)
Nov 17, 2010 35.32 35.68 35.19 35.49 129,407 +0.14(+0.40%)
Nov 16, 2010 35.72 35.72 35.10 35.35 159,639 -0.72(-2.00%)
Nov 15, 2010 36.32 36.43 36.04 36.07 287,259 -0.13(-0.36%)
Nov 12, 2010 36.38 36.53 35.90 36.20 108,126 -0.54(-1.47%)
Nov 11, 2010 36.20 36.74 36.19 36.74 190,372 +0.35(+0.96%)
Nov 10, 2010 36.01 36.41 35.69 36.39 121,398 +0.47(+1.31%)
Nov 09, 2010 36.10 36.38 35.73 35.92 382,096 -0.01(-0.03%)
Nov 08, 2010 35.57 35.94 35.53 35.93 129,406 +0.18(+0.50%)
Nov 05, 2010 35.63 35.75 35.49 35.75 131,248 +0.14(+0.39%)
Nov 04, 2010 35.01 35.64 35.01 35.61 168,933 +1.02(+2.95%)
Nov 03, 2010 34.61 34.63 34.13 34.59 210,130 +0.08(+0.23%)
Nov 02, 2010 34.38 34.65 34.26 34.51 101,735 +0.39(+1.14%)
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.