US Energy Ishares ETF (NY: IYE )

27.70 USD -0.36 (-1.28%)
Official Closing Price Updated: 8:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 39.24 39.69 38.83 39.12 205,986 +0.20(+0.51%)
Aug 30, 2011 38.38 39.15 38.16 38.92 236,288 +0.21(+0.54%)
Aug 29, 2011 38.19 38.75 37.95 38.71 155,344 +1.14(+3.03%)
Aug 26, 2011 36.62 37.78 36.15 37.57 264,913 +0.67(+1.82%)
Aug 25, 2011 38.00 38.21 36.72 36.90 299,704 -0.89(-2.36%)
Aug 24, 2011 37.48 37.80 37.05 37.79 175,391 +0.19(+0.51%)
Aug 23, 2011 36.19 37.60 35.99 37.60 279,522 +1.64(+4.56%)
Aug 22, 2011 37.31 37.31 35.82 35.96 303,707 -0.22(-0.61%)
Aug 19, 2011 36.39 37.45 36.13 36.18 343,735 -0.74(-2.00%)
Aug 18, 2011 37.88 38.01 36.55 36.92 386,662 -2.28(-5.82%)
Aug 17, 2011 39.43 39.76 38.92 39.20 299,054 +0.21(+0.54%)
Aug 16, 2011 39.07 39.50 38.58 38.99 321,611 -0.69(-1.74%)
Aug 15, 2011 38.85 39.68 38.85 39.68 205,185 +1.36(+3.55%)
Aug 12, 2011 38.68 38.81 38.17 38.32 446,617 +0.26(+0.68%)
Aug 11, 2011 36.55 38.61 36.25 38.06 894,616 +1.88(+5.20%)
Aug 10, 2011 37.00 37.68 36.10 36.18 751,605 -1.38(-3.67%)
Aug 09, 2011 38.64 37.56 35.07 37.56 718,112 +1.72(+4.80%)
Aug 08, 2011 37.42 38.09 35.68 35.84 1,042,354 -3.27(-8.36%)
Aug 05, 2011 39.82 40.11 37.61 39.11 1,538,686 -0.17(-0.44%)
Aug 04, 2011 41.45 41.45 39.15 39.28 665,893 -2.89(-6.85%)
Aug 03, 2011 42.49 42.49 41.24 42.17 346,853 -0.26(-0.61%)
Aug 02, 2011 43.21 43.72 42.39 42.43 365,436 -1.14(-2.62%)
Aug 01, 2011 44.36 44.36 43.14 43.57 806,940 -0.03(-0.07%)
Jul 29, 2011 43.49 43.95 43.34 43.60 218,013 -0.45(-1.02%)
Jul 28, 2011 44.05 44.57 43.95 44.05 256,905 -0.28(-0.63%)
Jul 27, 2011 44.89 44.97 44.26 44.33 178,700 -0.88(-1.95%)
Jul 26, 2011 45.49 45.60 45.06 45.21 136,946 -0.18(-0.40%)
Jul 25, 2011 45.00 45.69 44.99 45.39 125,053 -0.15(-0.33%)
Jul 22, 2011 45.56 45.61 45.47 45.54 215,417 +0.21(+0.46%)
Jul 21, 2011 44.78 45.38 44.75 45.33 171,985 +0.82(+1.84%)
Jul 20, 2011 44.78 44.80 44.43 44.51 254,920 -0.08(-0.18%)
Jul 19, 2011 44.08 44.62 44.08 44.59 177,230 +0.76(+1.73%)
Jul 18, 2011 43.86 43.91 43.54 43.83 284,390 -0.24(-0.54%)
Jul 15, 2011 43.43 44.08 43.42 44.07 280,034 +1.20(+2.80%)
Jul 14, 2011 43.56 43.66 42.83 42.87 179,101 -0.28(-0.65%)
Jul 13, 2011 42.94 43.74 42.94 43.15 153,001 +0.33(+0.77%)
Jul 12, 2011 42.76 43.40 42.75 42.82 276,547 -0.15(-0.35%)
Jul 11, 2011 43.15 43.32 42.79 42.97 165,306 -0.92(-2.10%)
Jul 08, 2011 43.49 43.92 43.48 43.89 177,309 -0.31(-0.70%)
Jul 07, 2011 44.06 44.30 43.89 44.20 115,900 +0.59(+1.35%)
Jul 06, 2011 43.65 43.66 43.29 43.61 88,870 -0.10(-0.24%)
Jul 05, 2011 43.48 43.90 43.44 43.71 121,506 +0.19(+0.45%)
Jul 01, 2011 42.99 43.52 42.64 43.52 138,434 +0.46(+1.07%)
Jun 30, 2011 42.61 43.12 42.61 43.06 106,008 +0.60(+1.42%)
Jun 29, 2011 42.05 42.69 41.91 42.46 135,349 +0.57(+1.35%)
Jun 28, 2011 41.07 41.95 41.07 41.89 93,905 +1.11(+2.72%)
Jun 27, 2011 40.40 40.99 40.33 40.78 128,272 +0.22(+0.54%)
Jun 24, 2011 41.30 41.38 40.51 40.56 167,624 -0.91(-2.19%)
Jun 23, 2011 41.10 41.50 40.43 41.47 228,809 -0.44(-1.05%)
Jun 22, 2011 41.91 42.44 41.81 41.91 151,835 -0.16(-0.38%)
Jun 21, 2011 41.55 42.27 41.54 42.07 162,370 +0.82(+1.99%)
Jun 20, 2011 41.12 41.37 41.12 41.25 248,385 +0.11(+0.27%)
Jun 17, 2011 41.58 41.65 40.91 41.14 194,917 -0.12(-0.29%)
Jun 16, 2011 41.17 41.60 40.89 41.26 193,009 +0.06(+0.15%)
Jun 15, 2011 41.58 41.96 40.94 41.20 195,754 -0.87(-2.07%)
Jun 14, 2011 41.75 42.28 41.75 42.07 237,514 +0.82(+1.99%)
Jun 13, 2011 41.91 42.15 40.87 41.25 471,141 -0.63(-1.50%)
Jun 10, 2011 42.34 42.41 41.80 41.88 156,718 -0.78(-1.83%)
Jun 09, 2011 42.34 42.88 42.25 42.66 250,468 +0.52(+1.23%)
Jun 08, 2011 42.05 42.61 42.05 42.14 183,167 +0.18(+0.43%)
Jun 07, 2011 42.33 42.49 41.92 41.96 131,818 -0.04(-0.10%)
Jun 06, 2011 42.77 42.95 41.93 42.00 199,153 -0.92(-2.14%)
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.