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 (%)
Aug 31, 2009 19.90 19.94 19.69 19.83 336,803 -0.35(-1.75%)
Aug 28, 2009 20.39 20.40 20.07 20.19 324,958 -0.03(-0.13%)
Aug 27, 2009 20.18 20.27 19.80 20.21 309,008 -0.05(-0.23%)
Aug 26, 2009 20.00 20.31 19.94 20.26 371,237 +0.10(+0.49%)
Aug 25, 2009 20.59 20.64 20.12 20.16 589,871 -0.29(-1.41%)
Aug 24, 2009 20.41 20.61 20.36 20.45 480,935 +0.25(+1.23%)
Aug 21, 2009 19.97 20.28 19.89 20.20 426,002 +0.54(+2.76%)
Aug 20, 2009 19.53 19.73 19.52 19.66 395,510 +0.16(+0.84%)
Aug 19, 2009 18.97 19.67 18.94 19.49 566,764 +0.30(+1.57%)
Aug 18, 2009 19.07 19.25 18.98 19.19 372,162 +0.18(+0.96%)
Aug 17, 2009 19.15 19.21 18.89 19.01 669,494 -0.60(-3.04%)
Aug 14, 2009 19.91 19.91 19.41 19.61 444,957 -0.29(-1.45%)
Aug 13, 2009 19.83 19.90 19.58 19.89 450,748 +0.19(+0.96%)
Aug 12, 2009 19.44 19.86 19.44 19.70 332,933 +0.23(+1.16%)
Aug 11, 2009 19.70 19.71 19.42 19.48 250,907 -0.31(-1.57%)
Aug 10, 2009 19.66 19.87 19.60 19.79 321,815 +0.07(+0.37%)
Aug 07, 2009 19.99 20.00 19.64 19.72 400,815 -0.03(-0.17%)
Aug 06, 2009 20.00 20.00 19.61 19.75 350,767 -0.16(-0.82%)
Aug 05, 2009 20.13 20.13 19.81 19.91 474,828 -0.23(-1.14%)
Aug 04, 2009 20.10 20.23 19.94 20.14 382,475 -0.04(-0.20%)
Aug 03, 2009 20.04 20.31 20.00 20.18 798,821 +0.48(+2.43%)
Jul 31, 2009 19.45 19.80 19.32 19.70 372,000 +0.13(+0.67%)
Jul 30, 2009 19.49 19.76 19.31 19.57 636,572 +0.29(+1.49%)
Jul 29, 2009 19.47 19.47 19.10 19.29 363,120 -0.45(-2.29%)
Jul 28, 2009 19.77 19.89 19.38 19.74 622,160 -0.29(-1.44%)
Jul 27, 2009 19.96 20.16 19.82 20.02 759,717 -0.02(-0.10%)
Jul 24, 2009 19.68 20.04 19.65 20.04 574,983 +0.30(+1.53%)
Jul 23, 2009 19.19 19.82 19.19 19.74 593,099 +0.52(+2.72%)
Jul 22, 2009 19.17 19.40 19.07 19.22 639,912 -0.16(-0.81%)
Jul 21, 2009 19.39 19.47 19.08 19.38 1,111,624 +0.20(+1.06%)
Jul 20, 2009 19.09 19.22 18.85 19.17 938,743 +0.22(+1.14%)
Jul 17, 2009 18.73 18.96 18.59 18.96 727,215 +0.16(+0.84%)
Jul 16, 2009 18.51 18.87 18.38 18.80 1,033,863 +0.20(+1.09%)
Jul 15, 2009 18.32 18.62 18.26 18.60 921,309 +0.64(+3.57%)
Jul 14, 2009 17.93 18.01 17.73 17.96 948,329 +0.26(+1.44%)
Jul 13, 2009 17.30 17.73 17.28 17.70 838,775 +0.27(+1.54%)
Jul 10, 2009 17.28 17.49 17.20 17.43 1,363,673 -0.17(-0.97%)
Jul 09, 2009 17.64 17.83 17.45 17.60 1,820,465 +0.22(+1.24%)
Jul 08, 2009 17.40 17.60 17.09 17.39 1,542,744 -0.05(-0.26%)
Jul 07, 2009 17.83 17.88 17.39 17.43 1,010,407 -0.46(-2.56%)
Jul 06, 2009 17.73 17.89 17.45 17.89 1,245,900 -0.16(-0.87%)
Jul 02, 2009 18.41 18.45 18.05 18.05 965,064 -0.73(-3.87%)
Jul 01, 2009 18.94 19.16 18.75 18.77 1,216,680 +0.03(+0.17%)
Jun 30, 2009 18.91 19.09 18.49 18.74 610,427 -0.14(-0.76%)
Jun 29, 2009 18.85 19.03 18.76 18.89 394,556 +0.24(+1.30%)
Jun 26, 2009 18.75 18.80 18.62 18.64 321,954 -0.18(-0.97%)
Jun 25, 2009 18.53 18.90 18.50 18.83 690,901 +0.41(+2.24%)
Jun 24, 2009 18.51 18.74 18.34 18.41 1,103,604 +0.07(+0.38%)
Jun 23, 2009 18.35 18.52 18.12 18.34 1,105,415 +0.07(+0.39%)
Jun 22, 2009 18.88 18.90 18.24 18.27 1,363,020 -0.93(-4.85%)
Jun 19, 2009 19.56 19.62 19.05 19.20 535,733 -0.18(-0.91%)
Jun 18, 2009 19.44 19.63 19.27 19.38 747,409 -0.04(-0.20%)
Jun 17, 2009 19.62 19.67 19.20 19.42 970,720 -0.33(-1.68%)
Jun 16, 2009 20.38 20.43 19.72 19.75 644,656 -0.45(-2.23%)
Jun 15, 2009 20.35 20.36 19.92 20.20 832,746 -0.46(-2.21%)
Jun 12, 2009 20.69 20.69 20.40 20.66 796,513 -0.18(-0.88%)
Jun 11, 2009 20.52 21.15 20.49 20.84 947,719 +0.48(+2.34%)
Jun 10, 2009 20.57 20.67 20.15 20.36 1,086,545 +0.08(+0.42%)
Jun 09, 2009 20.31 20.44 20.08 20.28 537,631 +0.18(+0.91%)
Jun 08, 2009 19.98 20.25 19.74 20.10 844,936 -0.03(-0.16%)
Jun 05, 2009 20.56 20.56 19.90 20.13 860,633 -0.14(-0.71%)
Jun 04, 2009 20.10 20.33 19.92 20.27 814,348 +0.44(+2.20%)
Jun 03, 2009 20.40 20.40 19.58 19.84 1,217,069 -0.79(-3.82%)
Jun 02, 2009 20.68 20.73 20.44 20.63 1,033,359 -0.05(-0.25%)
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.