US Energy Ishares ETF (NY: IYE )

49.40 +0.50 (+1.02%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 21.86 21.94 21.53 21.74 358,297 +0.04(+0.19%)
Sep 29, 2010 21.46 21.80 21.44 21.70 169,577 +0.17(+0.81%)
Sep 28, 2010 21.40 21.57 21.19 21.53 185,163 +0.15(+0.72%)
Sep 27, 2010 21.44 21.53 21.37 21.37 167,772 -0.07(-0.31%)
Sep 24, 2010 21.27 21.51 21.14 21.44 174,417 +0.46(+2.18%)
Sep 23, 2010 20.96 21.16 20.90 20.98 91,163 -0.15(-0.71%)
Sep 22, 2010 21.21 21.46 21.11 21.13 151,917 -0.13(-0.63%)
Sep 21, 2010 21.29 21.39 21.13 21.27 194,238 -0.01(-0.06%)
Sep 20, 2010 21.00 21.35 20.93 21.28 98,335 +0.33(+1.60%)
Sep 17, 2010 20.95 21.11 20.89 20.95 129,035 -0.15(-0.73%)
Sep 15, 2010 21.04 21.11 20.90 21.10 172,331 -0.04(-0.19%)
Sep 14, 2010 21.10 21.27 21.07 21.14 114,541 -0.04(-0.19%)
Sep 13, 2010 21.28 21.28 21.05 21.18 85,626 +0.13(+0.64%)
Sep 10, 2010 20.91 21.10 20.91 21.05 160,629 +0.23(+1.12%)
Sep 09, 2010 21.00 21.03 20.77 20.81 589,866 +0.05(+0.26%)
Sep 08, 2010 20.60 20.85 20.60 20.76 173,465 +0.17(+0.81%)
Sep 07, 2010 20.76 20.78 20.55 20.59 117,064 -0.32(-1.54%)
Sep 03, 2010 20.89 20.99 20.75 20.91 356,714 +0.22(+1.07%)
Sep 02, 2010 20.56 20.70 20.43 20.69 76,142 +0.16(+0.78%)
Sep 01, 2010 20.12 20.56 20.12 20.53 318,520 +0.74(+3.72%)
Aug 31, 2010 19.79 19.93 19.69 19.79 278,976 -0.08(-0.40%)
Aug 30, 2010 20.10 20.16 19.88 19.88 162,634 -0.27(-1.33%)
Aug 27, 2010 20.14 20.17 19.47 20.14 243,592 +0.54(+2.73%)
Aug 26, 2010 19.92 19.96 19.55 19.61 216,680 -0.18(-0.91%)
Aug 25, 2010 19.72 19.84 19.49 19.79 319,921 -0.03(-0.17%)
Aug 24, 2010 19.84 20.09 19.77 19.82 235,716 -0.31(-1.53%)
Aug 23, 2010 20.16 20.30 20.11 20.13 144,092 +0.03(+0.17%)
Aug 20, 2010 20.23 20.23 19.94 20.10 231,828 -0.25(-1.25%)
Aug 19, 2010 20.55 20.58 20.24 20.35 145,861 -0.32(-1.55%)
Aug 18, 2010 20.84 20.84 20.49 20.67 472,355 -0.20(-0.96%)
Aug 17, 2010 20.72 20.97 20.64 20.87 120,035 +0.33(+1.60%)
Aug 16, 2010 20.42 20.57 20.30 20.54 230,376 +0.03(+0.13%)
Aug 13, 2010 20.52 20.70 20.49 20.52 71,151 -0.06(-0.29%)
Aug 12, 2010 20.40 20.72 20.38 20.58 161,255 -0.13(-0.61%)
Aug 11, 2010 20.91 20.95 20.64 20.70 217,670 -0.62(-2.89%)
Aug 10, 2010 21.23 21.41 21.12 21.32 160,246 -0.18(-0.84%)
Aug 09, 2010 21.55 21.56 21.39 21.50 137,805 +0.13(+0.59%)
Aug 06, 2010 21.37 21.49 21.11 21.37 195,846 -0.25(-1.14%)
Aug 05, 2010 21.45 21.63 21.37 21.62 182,534 +0.01(+0.03%)
Aug 04, 2010 21.53 21.63 21.40 21.61 184,746 +0.17(+0.81%)
Aug 03, 2010 21.35 21.55 21.25 21.44 134,282 +0.03(+0.16%)
Aug 02, 2010 21.11 21.47 21.07 21.41 324,192 +0.72(+3.46%)
Jul 30, 2010 20.69 20.78 20.50 20.69 158,522 -0.06(-0.29%)
Jul 29, 2010 20.93 21.08 20.57 20.75 149,847 +0.00(+0.00%)
Jul 28, 2010 20.72 20.87 20.68 20.75 172,452 -0.03(-0.13%)
Jul 27, 2010 21.01 21.01 20.63 20.78 186,395 -0.09(-0.42%)
Jul 26, 2010 20.64 20.86 20.61 20.86 114,978 +0.23(+1.10%)
Jul 23, 2010 20.53 20.65 20.29 20.64 219,179 +0.07(+0.33%)
Jul 22, 2010 20.36 20.72 20.35 20.57 223,967 +0.41(+2.06%)
Jul 21, 2010 20.55 20.55 20.00 20.16 237,827 -0.28(-1.37%)
Jul 20, 2010 19.77 20.47 19.77 20.44 165,771 +0.38(+1.90%)
Jul 19, 2010 19.98 20.14 19.85 20.06 260,634 +0.17(+0.84%)
Jul 16, 2010 19.89 20.31 19.83 19.89 291,828 -0.54(-2.65%)
Jul 15, 2010 20.42 20.50 20.09 20.43 230,235 +0.03(+0.16%)
Jul 14, 2010 20.38 20.52 20.23 20.40 302,209 -0.04(-0.20%)
Jul 13, 2010 20.46 20.56 20.35 20.44 255,882 +0.24(+1.19%)
Jul 12, 2010 20.16 20.32 20.02 20.20 821,143 -0.03(-0.17%)
Jul 09, 2010 20.23 20.26 20.08 20.23 242,461 +0.08(+0.40%)
Jul 08, 2010 20.12 20.21 19.82 20.15 173,861 +0.23(+1.18%)
Jul 07, 2010 19.31 19.92 19.31 19.92 190,729 +0.67(+3.47%)
Jul 06, 2010 19.37 19.55 19.05 19.25 218,319 +0.19(+0.98%)
Jul 02, 2010 19.06 19.29 18.91 19.06 256,908 -0.05(-0.28%)
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.