US Energy Ishares ETF (NY: IYE )

49.40 +0.50 (+1.02%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 20.37 20.72 20.26 20.37 426,309 -0.39(-1.86%)
May 27, 2010 20.41 20.78 20.37 20.76 348,756 +0.81(+4.07%)
May 26, 2010 20.21 20.36 19.88 19.94 594,185 -0.05(-0.27%)
May 25, 2010 19.41 20.00 19.30 20.00 720,155 +0.05(+0.23%)
May 24, 2010 20.38 20.44 19.93 19.95 465,875 -0.50(-2.44%)
May 21, 2010 19.80 20.46 19.69 20.45 1,057,047 +0.33(+1.66%)
May 20, 2010 20.18 20.55 20.08 20.12 1,358,651 -0.91(-4.34%)
May 19, 2010 21.13 21.30 20.70 21.03 770,240 -0.21(-0.97%)
May 18, 2010 21.72 21.86 21.15 21.24 854,277 -0.17(-0.81%)
May 17, 2010 21.62 21.75 21.00 21.41 630,155 -0.17(-0.80%)
May 14, 2010 21.58 21.91 21.30 21.58 420,042 -0.43(-1.97%)
May 13, 2010 22.17 22.32 21.98 22.02 297,228 -0.20(-0.90%)
May 12, 2010 21.99 22.26 21.98 22.22 299,432 +0.29(+1.31%)
May 11, 2010 22.10 22.21 21.87 21.93 900 -0.10(-0.45%)
May 10, 2010 21.79 22.04 21.74 22.03 598,187 +0.84(+3.96%)
May 07, 2010 21.54 21.79 20.96 21.19 1,269,152 -0.35(-1.64%)
May 06, 2010 22.20 22.40 0.0499 21.54 1,278,783 -0.81(-3.63%)
May 05, 2010 22.40 22.67 22.23 22.36 574,736 -0.33(-1.47%)
May 04, 2010 23.02 23.03 22.48 22.69 300 -0.63(-2.69%)
May 03, 2010 23.15 23.48 22.91 23.31 326,737 +0.23(+1.01%)
Apr 30, 2010 23.38 23.39 22.91 23.08 335,673 -0.25(-1.08%)
Apr 29, 2010 23.47 23.63 23.25 23.33 483,764 -0.03(-0.14%)
Apr 28, 2010 23.28 23.41 23.06 23.37 529,558 +0.28(+1.21%)
Apr 27, 2010 23.69 23.83 23.08 23.09 1,025,642 -0.68(-2.86%)
Apr 26, 2010 23.88 23.94 23.76 23.77 348,243 -0.11(-0.47%)
Apr 23, 2010 23.34 23.88 23.34 23.88 432,715 +0.53(+2.28%)
Apr 22, 2010 23.10 23.37 22.99 23.35 394,771 +0.05(+0.23%)
Apr 21, 2010 23.41 23.49 23.15 23.29 523,836 -0.10(-0.43%)
Apr 20, 2010 23.03 23.44 23.03 23.39 299,360 +0.49(+2.15%)
Apr 19, 2010 22.70 22.91 22.63 22.90 593,080 +0.03(+0.15%)
Apr 16, 2010 23.10 23.21 22.74 22.87 566,673 -0.38(-1.63%)
Apr 15, 2010 23.19 23.30 23.14 23.25 627,228 +0.02(+0.09%)
Apr 14, 2010 23.08 23.23 22.93 23.23 354,710 +0.27(+1.16%)
Apr 13, 2010 23.03 23.08 22.76 22.96 310,106 -0.12(-0.52%)
Apr 12, 2010 22.99 23.19 22.98 23.08 650,098 +0.05(+0.23%)
Apr 09, 2010 22.91 23.04 22.88 23.03 445,164 +0.23(+1.00%)
Apr 08, 2010 22.52 22.85 22.44 22.80 339,947 +0.15(+0.64%)
Apr 07, 2010 22.86 22.86 22.57 22.65 692,657 -0.26(-1.13%)
Apr 06, 2010 22.83 22.97 22.79 22.91 178,170 +0.02(+0.09%)
Apr 05, 2010 22.65 22.92 22.57 22.89 497,126 +0.39(+1.75%)
Apr 01, 2010 22.31 22.50 22.50 22.50 528,584 +0.37(+1.69%)
Mar 31, 2010 22.04 22.22 22.00 22.13 261,102 +0.10(+0.45%)
Mar 30, 2010 22.04 22.05 21.89 22.03 226,119 +0.06(+0.27%)
Mar 29, 2010 21.70 22.01 21.70 21.97 376,566 +0.39(+1.82%)
Mar 26, 2010 21.63 21.69 21.45 21.58 281,933 +0.01(+0.06%)
Mar 25, 2010 22.05 22.09 21.54 21.56 349,566 -0.33(-1.50%)
Mar 24, 2010 21.89 22.07 21.86 21.89 250,641 -0.15(-0.69%)
Mar 23, 2010 21.96 22.06 21.87 22.04 301,607 +0.09(+0.42%)
Mar 22, 2010 21.74 22.02 21.67 21.95 240,549 -0.06(-0.27%)
Mar 19, 2010 22.30 22.32 21.82 22.01 246,840 -0.26(-1.16%)
Mar 18, 2010 22.55 22.60 22.16 22.27 187,887 -0.29(-1.29%)
Mar 17, 2010 22.46 22.70 22.46 22.56 219,641 +0.20(+0.89%)
Mar 16, 2010 22.26 22.38 22.13 22.36 215,699 +0.21(+0.93%)
Mar 15, 2010 22.03 22.16 22.02 22.16 239,203 -0.22(-0.98%)
Mar 12, 2010 22.49 22.50 22.29 22.38 260,264 +0.00(+0.00%)
Mar 11, 2010 22.32 22.40 22.28 22.38 292,994 +0.01(+0.03%)
Mar 10, 2010 22.23 22.42 22.16 22.37 287,015 +0.16(+0.72%)
Mar 09, 2010 22.08 22.34 22.07 22.21 150,073 +0.01(+0.06%)
Mar 08, 2010 22.25 22.31 22.11 22.20 199,016 -0.03(-0.15%)
Mar 05, 2010 22.04 22.24 22.02 22.23 163,581 +0.39(+1.79%)
Mar 04, 2010 21.95 22.02 21.75 21.84 226,432 -0.07(-0.30%)
Mar 03, 2010 21.92 22.10 21.91 21.91 309,238 +0.05(+0.21%)
Mar 02, 2010 21.81 21.99 21.77 21.86 258,603 +0.15(+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.