US Energy Ishares ETF (NY: IYE )

27.70 USD -0.36 (-1.28%)
Official Closing Price Updated: 6:30 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 34.19 34.69 33.88 33.88 353,333 -0.98(-2.81%)
Sep 29, 2011 35.27 35.34 34.14 34.86 278,323 +0.41(+1.19%)
Sep 28, 2011 35.59 35.93 34.39 34.45 233,196 -1.11(-3.12%)
Sep 27, 2011 36.07 36.45 35.34 35.56 347,720 +0.51(+1.46%)
Sep 26, 2011 34.17 35.09 33.50 35.05 268,147 +1.22(+3.61%)
Sep 23, 2011 33.77 34.32 33.61 33.83 564,025 -0.51(-1.49%)
Sep 22, 2011 35.05 35.06 33.70 34.34 647,604 -1.95(-5.37%)
Sep 21, 2011 37.72 37.84 36.29 36.29 515,456 -1.53(-4.05%)
Sep 20, 2011 38.22 38.63 37.77 37.82 181,506 -0.23(-0.60%)
Sep 19, 2011 37.82 38.32 37.33 38.05 199,164 -0.58(-1.50%)
Sep 16, 2011 38.75 38.92 38.19 38.63 133,712 +0.00(+0.00%)
Sep 15, 2011 38.44 38.66 38.05 38.63 145,611 +0.70(+1.85%)
Sep 14, 2011 37.63 38.44 36.98 37.93 195,904 +0.54(+1.44%)
Sep 13, 2011 37.39 37.62 36.79 37.39 322,089 +0.13(+0.35%)
Sep 12, 2011 36.44 37.26 36.24 37.26 364,958 +0.20(+0.54%)
Sep 09, 2011 37.84 38.00 36.83 37.06 320,680 -1.27(-3.31%)
Sep 08, 2011 38.58 39.10 38.13 38.33 228,163 -0.44(-1.13%)
Sep 07, 2011 38.05 38.77 37.98 38.77 146,668 +1.40(+3.75%)
Sep 06, 2011 36.51 37.44 36.34 37.37 263,878 -0.45(-1.19%)
Sep 02, 2011 38.01 38.18 37.53 37.82 169,668 -1.04(-2.68%)
Sep 01, 2011 39.20 39.70 38.78 38.86 442,174 -0.26(-0.66%)
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%)
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.