US Energy Ishares ETF (NY: IYE )

28.72 USD +0.57 (+2.02%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2009 27.50 28.27 27.24 28.17 517,791 +0.90(+3.30%)
Apr 30, 2009 27.95 28.08 26.96 27.27 508,154 -0.42(-1.52%)
Apr 29, 2009 27.29 28.00 27.20 27.69 678,358 +0.74(+2.75%)
Apr 28, 2009 26.71 27.32 26.51 26.95 614,321 +0.05(+0.19%)
Apr 27, 2009 26.80 27.19 26.65 26.90 501,626 -0.56(-2.04%)
Apr 24, 2009 27.12 27.61 27.05 27.46 705,612 +0.82(+3.08%)
Apr 23, 2009 26.51 26.67 26.13 26.64 538,748 +0.46(+1.76%)
Apr 22, 2009 26.28 26.75 26.09 26.18 910,137 -0.30(-1.13%)
Apr 21, 2009 25.64 26.53 25.62 26.48 539,427 +0.53(+2.04%)
Apr 20, 2009 26.66 26.73 25.85 25.95 621,249 -1.27(-4.67%)
Apr 17, 2009 26.83 27.40 26.83 27.22 536,652 +0.28(+1.04%)
Apr 16, 2009 27.25 27.25 26.43 26.94 447,846 +0.17(+0.64%)
Apr 15, 2009 26.65 26.90 26.41 26.77 594,561 -0.01(-0.04%)
Apr 14, 2009 26.58 27.14 26.40 26.78 522,520 -0.10(-0.37%)
Apr 13, 2009 26.73 27.15 26.27 26.88 460,220 -0.22(-0.81%)
Apr 09, 2009 27.38 27.38 26.85 27.10 483,177 +0.69(+2.61%)
Apr 08, 2009 26.16 26.64 25.64 26.41 484,203 +0.31(+1.19%)
Apr 07, 2009 26.24 26.33 25.93 26.10 403,535 -0.77(-2.87%)
Apr 06, 2009 26.96 27.10 26.46 26.87 408,155 -0.52(-1.90%)
Apr 03, 2009 26.93 27.53 26.72 27.39 512,345 +0.57(+2.13%)
Apr 02, 2009 26.86 27.30 26.68 26.82 513,715 +1.01(+3.91%)
Apr 01, 2009 24.99 25.98 24.71 25.81 359,870 +0.47(+1.85%)
Mar 31, 2009 25.89 25.92 25.32 25.34 251,326 -0.15(-0.59%)
Mar 30, 2009 25.98 26.05 25.09 25.49 342,872 -1.74(-6.39%)
Mar 26, 2009 27.26 27.62 26.88 27.23 495,725 +0.22(+0.81%)
Mar 25, 2009 27.02 27.40 26.23 27.01 826,073 -0.02(-0.07%)
Mar 24, 2009 27.24 27.51 26.82 27.03 805,974 -0.56(-2.03%)
Mar 23, 2009 26.92 27.60 26.82 27.59 1,333,370 +1.98(+7.73%)
Mar 20, 2009 26.67 27.00 25.53 25.61 1,248,231 -1.02(-3.83%)
Mar 19, 2009 26.88 27.22 26.54 26.63 599,747 +0.61(+2.34%)
Mar 18, 2009 25.57 26.32 24.86 26.02 993,889 +0.27(+1.05%)
Mar 17, 2009 25.02 25.75 24.64 25.75 561,323 +0.82(+3.29%)
Mar 16, 2009 24.63 25.51 24.56 24.93 726,916 +0.29(+1.18%)
Mar 13, 2009 25.31 25.31 24.35 24.64 0 -0.14(-0.56%)
Mar 12, 2009 24.21 24.92 23.90 24.78 971,627 +0.72(+2.99%)
Mar 11, 2009 24.39 24.60 23.64 24.06 1,250,653 -0.13(-0.54%)
Mar 10, 2009 23.48 24.44 23.48 24.19 1,781,930 +1.18(+5.13%)
Mar 09, 2009 22.37 23.74 22.37 23.01 940,679 +0.06(+0.26%)
Mar 06, 2009 23.04 23.62 22.21 22.95 0 +0.25(+1.10%)
Mar 05, 2009 23.14 23.59 22.62 22.70 740,364 -1.14(-4.78%)
Mar 04, 2009 23.42 24.30 23.42 23.84 1,163,150 +1.08(+4.75%)
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.