US Energy Ishares ETF (NY: IYE )

46.39 +0.10 (+0.22%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 16.87 16.89 16.50 16.51 385,659 -0.10(-0.59%)
Mar 30, 2009 16.93 16.98 16.35 16.61 526,136 -1.13(-6.39%)
Mar 26, 2009 17.76 18.00 17.52 17.75 760,688 +0.14(+0.81%)
Mar 25, 2009 17.61 17.86 17.09 17.60 1,267,606 +0.07(+0.38%)
Mar 24, 2009 17.67 17.85 17.40 17.54 1,242,326 -0.36(-2.03%)
Mar 23, 2009 17.46 17.91 17.40 17.90 2,055,253 +1.28(+7.73%)
Mar 20, 2009 17.30 17.52 16.56 16.61 1,924,020 -0.66(-3.83%)
Mar 19, 2009 17.44 17.66 17.22 17.28 924,448 +0.40(+2.34%)
Mar 18, 2009 16.59 17.08 16.13 16.88 1,531,978 +0.18(+1.05%)
Mar 17, 2009 16.23 16.71 15.99 16.71 865,221 +0.53(+3.29%)
Mar 16, 2009 15.98 16.55 15.93 16.17 1,120,466 +0.19(+1.18%)
Mar 13, 2009 16.42 16.42 15.80 15.99 0 -0.09(-0.56%)
Mar 12, 2009 15.71 16.17 15.51 16.08 1,497,663 +0.47(+2.99%)
Mar 11, 2009 15.82 15.96 15.34 15.61 1,927,753 -0.08(-0.54%)
Mar 10, 2009 15.23 15.86 15.23 15.69 2,746,662 +0.77(+5.13%)
Mar 09, 2009 14.51 15.40 14.51 14.93 1,449,960 +0.04(+0.26%)
Mar 06, 2009 14.95 15.32 14.41 14.89 0 +0.16(+1.10%)
Mar 05, 2009 15.01 15.30 14.68 14.73 1,141,195 -0.74(-4.78%)
Mar 04, 2009 15.19 15.76 15.19 15.47 1,792,876 +0.70(+4.75%)
Mar 02, 2009 15.45 15.61 14.71 14.77 3,183,107 -1.14(-7.14%)
Feb 27, 2009 15.97 16.41 15.74 15.90 0 -0.37(-2.27%)
Feb 26, 2009 16.45 16.86 16.26 16.27 1,173,382 +0.01(+0.08%)
Feb 25, 2009 16.34 16.65 15.93 16.26 1,325,948 -0.12(-0.75%)
Feb 24, 2009 15.75 16.46 15.73 16.38 1,225,343 +0.72(+4.60%)
Feb 23, 2009 16.64 17.65 15.62 15.66 1,295,359 -0.79(-4.77%)
Feb 20, 2009 16.49 16.73 16.04 16.45 1,540,617 -0.37(-2.20%)
Feb 19, 2009 16.99 17.11 16.74 16.82 936,104 +0.06(+0.35%)
Feb 18, 2009 16.94 17.06 16.59 16.76 1,418,041 -0.11(-0.65%)
Feb 17, 2009 17.51 17.56 16.84 16.87 1,635,177 -1.15(-6.37%)
Feb 13, 2009 17.86 18.30 17.86 18.02 1,023,899 +0.01(+0.08%)
Feb 12, 2009 17.64 18.01 17.43 18.00 1,166,112 +0.00(+0.03%)
Feb 11, 2009 18.33 18.47 17.65 18.00 1,148,111 -0.22(-1.21%)
Feb 10, 2009 19.11 19.29 18.04 18.22 1,437,707 -0.83(-4.36%)
Feb 09, 2009 19.03 19.41 18.88 19.05 1,979,945 +0.08(+0.44%)
Feb 06, 2009 18.52 19.06 18.40 18.96 768,187 +0.36(+1.95%)
Feb 05, 2009 18.09 18.71 17.91 18.60 1,549,240 +0.43(+2.36%)
Feb 04, 2009 18.21 18.46 18.04 18.17 1,576,074 +0.12(+0.68%)
Feb 03, 2009 17.78 18.13 17.69 18.05 1,027,765 +0.28(+1.57%)
Feb 02, 2009 17.70 17.91 17.57 17.77 1,458,213 -0.26(-1.44%)
Jan 30, 2009 18.48 18.61 17.92 18.03 0 -0.19(-1.07%)
Jan 29, 2009 18.42 18.60 18.15 18.22 823,878 -0.64(-3.37%)
Jan 28, 2009 18.69 18.99 18.41 18.86 1,047,250 +0.48(+2.61%)
Jan 27, 2009 18.41 18.55 18.09 18.38 1,263,600 -0.01(-0.07%)
Jan 26, 2009 18.25 18.85 18.14 18.39 1,313,471 +0.34(+1.87%)
Jan 23, 2009 17.13 18.29 17.07 18.05 1,986,405 +0.47(+2.66%)
Jan 22, 2009 17.54 17.93 17.22 17.59 1,723,412 -0.43(-2.41%)
Jan 21, 2009 17.31 18.09 17.12 18.02 1,865,858 +1.02(+5.99%)
Jan 20, 2009 17.67 18.02 16.94 17.00 2,133,251 -0.92(-5.14%)
Jan 16, 2009 18.11 18.22 17.49 17.93 2,247,626 +0.18(+1.02%)
Jan 15, 2009 17.46 17.78 16.95 17.74 1,820,350 +0.16(+0.92%)
Jan 14, 2009 18.17 18.17 17.37 17.58 1,746,323 -0.80(-4.34%)
Jan 13, 2009 18.12 18.47 17.93 18.38 1,680,756 +0.36(+2.03%)
Jan 12, 2009 18.41 18.46 17.86 18.01 1,346,062 -0.67(-3.58%)
Jan 09, 2009 19.33 19.35 18.63 18.68 1,559,086 -0.62(-3.19%)
Jan 08, 2009 18.90 19.33 18.88 19.30 1,997,239 +0.22(+1.16%)
Jan 07, 2009 19.58 19.61 18.89 19.08 2,223,672 -0.77(-3.89%)
Jan 06, 2009 19.96 20.33 19.75 19.85 3,623,684 +0.21(+1.06%)
Jan 05, 2009 19.23 20.01 19.19 19.64 2,575,284 +0.37(+1.92%)
Jan 02, 2009 18.48 19.45 18.48 19.27 0 +0.90(+4.87%)
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.