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 (%)
Jun 30, 2009 28.89 29.17 28.25 28.64 399,464 -0.22(-0.76%)
Jun 29, 2009 28.80 29.08 28.66 28.86 258,198 +0.37(+1.30%)
Jun 26, 2009 28.65 28.73 28.45 28.49 210,687 -0.28(-0.97%)
Jun 25, 2009 28.31 28.88 28.27 28.77 452,126 +0.63(+2.24%)
Jun 24, 2009 28.29 28.64 28.03 28.14 722,199 -0.01(-0.04%)
Jun 23, 2009 28.16 28.42 27.80 28.15 720,377 +0.11(+0.39%)
Jun 22, 2009 28.97 29.00 27.99 28.04 888,253 -1.43(-4.85%)
Jun 19, 2009 30.02 30.10 29.23 29.47 349,127 -0.27(-0.91%)
Jun 18, 2009 29.83 30.13 29.57 29.74 487,072 -0.06(-0.20%)
Jun 17, 2009 30.10 30.18 29.46 29.80 632,599 -0.51(-1.68%)
Jun 16, 2009 31.27 31.35 30.26 30.31 420,110 -0.69(-2.23%)
Jun 15, 2009 31.22 31.24 30.57 31.00 542,684 -0.70(-2.21%)
Jun 12, 2009 31.75 31.75 31.30 31.70 519,072 -0.28(-0.88%)
Jun 11, 2009 31.49 32.46 31.44 31.98 617,610 +0.73(+2.34%)
Jun 10, 2009 31.57 31.72 30.92 31.25 708,080 +0.13(+0.42%)
Jun 09, 2009 31.16 31.36 30.82 31.12 350,364 +0.28(+0.91%)
Jun 08, 2009 30.66 31.08 30.29 30.84 550,628 -0.05(-0.16%)
Jun 05, 2009 31.55 31.55 30.54 30.89 560,858 -0.22(-0.71%)
Jun 04, 2009 30.84 31.20 30.57 31.11 530,695 +0.67(+2.20%)
Jun 03, 2009 31.30 31.30 30.05 30.44 793,140 -1.21(-3.82%)
Jun 02, 2009 31.73 31.81 31.37 31.65 673,420 -0.08(-0.25%)
Jun 01, 2009 31.26 31.87 31.01 31.73 1,457,069 +1.07(+3.49%)
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%)
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.