US Energy Ishares ETF (NY: IYE )

29.27 USD +0.64 (+2.24%)
Official Closing Price Updated: 6:30 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 33.66 33.24 33.24 33.24 328,200 -0.30(-0.89%)
Dec 30, 2009 33.50 33.55 33.34 33.54 261,234 -0.03(-0.09%)
Dec 29, 2009 33.89 33.90 33.50 33.57 113,407 -0.21(-0.62%)
Dec 28, 2009 33.88 33.93 33.63 33.78 172,163 +0.12(+0.36%)
Dec 24, 2009 33.60 33.71 33.57 33.66 72,895 +0.13(+0.39%)
Dec 23, 2009 33.46 33.59 33.30 33.53 285,829 +0.09(+0.27%)
Dec 22, 2009 33.39 33.58 33.36 33.44 183,999 +0.12(+0.36%)
Dec 21, 2009 33.20 33.43 33.19 33.32 163,667 +0.34(+1.03%)
Dec 18, 2009 33.08 33.23 32.80 32.98 122,100 +0.09(+0.27%)
Dec 17, 2009 32.93 33.11 32.74 32.89 176,153 -0.26(-0.78%)
Dec 16, 2009 33.06 33.41 33.06 33.15 338,416 +0.18(+0.55%)
Dec 15, 2009 32.78 33.08 32.76 32.97 125,115 +0.14(+0.43%)
Dec 14, 2009 32.86 32.91 32.77 32.83 184,707 +0.20(+0.61%)
Dec 11, 2009 32.84 32.84 32.46 32.63 363,848 +0.00(+0.00%)
Dec 10, 2009 32.60 32.74 32.39 32.63 327,750 +0.33(+1.02%)
Dec 09, 2009 32.34 32.55 31.90 32.30 175,406 +0.01(+0.03%)
Dec 08, 2009 32.59 32.64 32.08 32.29 170,562 -0.56(-1.70%)
Dec 07, 2009 32.72 33.18 32.68 32.85 210,241 -0.06(-0.18%)
Dec 04, 2009 33.57 33.83 32.70 32.91 203,753 -0.19(-0.57%)
Dec 03, 2009 33.65 33.68 33.10 33.10 127,213 -0.55(-1.63%)
Dec 02, 2009 33.90 34.06 33.48 33.65 220,796 -0.18(-0.53%)
Dec 01, 2009 33.85 34.06 33.72 33.83 160,981 +0.49(+1.47%)
Nov 30, 2009 33.29 33.62 33.12 33.34 159,198 -0.01(-0.03%)
Nov 27, 2009 33.15 33.53 32.96 33.35 104,423 -0.80(-2.34%)
Nov 25, 2009 33.83 34.19 33.60 34.15 131,266 +0.36(+1.07%)
Nov 24, 2009 33.62 33.83 33.22 33.79 166,250 +0.14(+0.42%)
Nov 23, 2009 33.83 34.20 33.56 33.65 197,107 +0.48(+1.45%)
Nov 20, 2009 33.27 33.36 32.95 33.17 212,247 -0.32(-0.96%)
Nov 19, 2009 34.01 34.01 33.32 33.49 249,301 -0.73(-2.13%)
Nov 18, 2009 34.46 34.55 34.03 34.22 229,514 -0.15(-0.44%)
Nov 17, 2009 34.39 34.48 34.13 34.37 145,385 -0.08(-0.23%)
Nov 16, 2009 33.98 34.62 33.97 34.45 197,427 +0.85(+2.53%)
Nov 13, 2009 33.23 33.85 33.15 33.60 390,530 +0.23(+0.69%)
Nov 12, 2009 33.98 34.09 33.26 33.37 224,749 -0.74(-2.17%)
Nov 11, 2009 34.47 34.52 33.95 34.11 219,656 +0.02(+0.06%)
Nov 10, 2009 34.08 34.28 33.79 34.09 214,649 +0.01(+0.03%)
Nov 09, 2009 33.93 34.13 33.85 34.08 252,067 +0.63(+1.88%)
Nov 06, 2009 33.20 33.73 33.13 33.45 153,594 -0.14(-0.42%)
Nov 05, 2009 33.23 33.63 33.06 33.59 262,915 +0.56(+1.70%)
Nov 04, 2009 33.34 33.62 32.97 33.03 532,969 -0.06(-0.18%)
Nov 03, 2009 32.25 33.25 32.18 33.09 395,919 +0.43(+1.32%)
Nov 02, 2009 32.66 33.20 32.19 32.66 756,411 +0.24(+0.74%)
Oct 30, 2009 33.61 33.71 32.26 32.42 710,395 -1.32(-3.91%)
Oct 29, 2009 33.08 33.77 32.97 33.74 396,134 +0.77(+2.34%)
Oct 28, 2009 33.88 33.88 32.91 32.97 578,827 -1.03(-3.03%)
Oct 27, 2009 33.85 34.32 33.68 34.00 361,680 +0.28(+0.83%)
Oct 26, 2009 34.31 35.00 33.64 33.72 487,933 -0.52(-1.52%)
Oct 23, 2009 34.41 34.47 34.00 34.24 548,345 -0.76(-2.17%)
Oct 22, 2009 34.59 35.06 34.22 35.00 321,131 +0.28(+0.81%)
Oct 21, 2009 34.58 35.48 34.55 34.72 449,666 -0.10(-0.29%)
Oct 20, 2009 34.40 34.86 34.39 34.82 201,223 -0.29(-0.83%)
Oct 19, 2009 34.72 35.19 34.58 35.11 403,947 +0.44(+1.27%)
Oct 16, 2009 34.57 34.79 34.35 34.67 279,123 -0.05(-0.14%)
Oct 15, 2009 33.91 34.73 33.81 34.72 460,558 +0.72(+2.12%)
Oct 14, 2009 33.91 34.06 33.71 34.00 436,487 +0.53(+1.58%)
Oct 13, 2009 33.50 33.55 32.97 33.47 214,080 +0.14(+0.42%)
Oct 12, 2009 33.65 33.68 33.26 33.33 279,755 +0.26(+0.79%)
Oct 09, 2009 33.02 33.15 32.80 33.07 157,236 +0.01(+0.03%)
Oct 08, 2009 32.49 33.15 32.40 33.06 408,836 +0.76(+2.35%)
Oct 07, 2009 31.99 32.30 31.85 32.30 231,214 +0.21(+0.65%)
Oct 06, 2009 31.83 32.28 31.76 32.09 227,690 +0.72(+2.30%)
Oct 05, 2009 30.65 31.47 30.65 31.37 120,919 +0.66(+2.15%)
Oct 02, 2009 30.44 30.94 30.38 30.71 243,713 -0.22(-0.71%)
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.