US Energy Ishares ETF (NY: IYE )

47.91 +0.18 (+0.38%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 21.65 21.88 21.09 21.22 487,648 -0.29(-1.37%)
Jan 28, 2010 21.87 21.95 21.29 21.51 456,615 -0.24(-1.11%)
Jan 27, 2010 21.82 21.97 21.44 21.75 400,936 -0.11(-0.52%)
Jan 26, 2010 21.83 22.19 21.70 21.87 460,062 -0.13(-0.61%)
Jan 25, 2010 22.02 22.19 21.95 22.00 276,002 +0.16(+0.73%)
Jan 22, 2010 22.28 22.39 21.82 21.84 479,096 -0.54(-2.42%)
Jan 21, 2010 22.81 22.89 22.33 22.38 497,208 -0.41(-1.79%)
Jan 20, 2010 22.93 22.93 22.64 22.79 264,931 -0.36(-1.56%)
Jan 19, 2010 22.95 23.19 22.86 23.15 301,059 +0.17(+0.76%)
Jan 15, 2010 23.14 22.97 22.97 22.97 400,940 -0.21(-0.89%)
Jan 14, 2010 23.11 23.23 23.03 23.18 385,870 +0.04(+0.17%)
Jan 13, 2010 23.02 23.18 22.72 23.14 409,341 +0.13(+0.58%)
Jan 12, 2010 23.09 23.16 22.92 23.01 430,881 -0.37(-1.60%)
Jan 11, 2010 23.56 23.58 23.21 23.38 455,896 -0.01(-0.03%)
Jan 08, 2010 23.15 23.39 23.08 23.39 300,740 +0.19(+0.81%)
Jan 07, 2010 23.20 23.28 23.03 23.20 323,532 -0.09(-0.40%)
Jan 06, 2010 23.00 23.34 22.94 23.30 549,028 +0.25(+1.07%)
Jan 05, 2010 22.87 23.05 22.77 23.05 320,153 +0.19(+0.85%)
Jan 04, 2010 22.54 22.85 22.53 22.85 405,071 +0.66(+2.98%)
Dec 31, 2009 22.47 22.19 22.19 22.19 491,553 -0.20(-0.89%)
Dec 30, 2009 22.37 22.40 22.26 22.39 391,256 -0.02(-0.09%)
Dec 29, 2009 22.63 22.63 22.37 22.41 169,852 -0.14(-0.62%)
Dec 28, 2009 22.62 22.65 22.45 22.55 257,852 +0.08(+0.36%)
Dec 24, 2009 22.43 22.51 22.41 22.47 109,176 +0.09(+0.39%)
Dec 23, 2009 22.34 22.43 22.23 22.39 428,093 +0.06(+0.27%)
Dec 22, 2009 22.29 22.42 22.27 22.33 275,579 +0.08(+0.36%)
Dec 21, 2009 22.17 22.32 22.16 22.25 245,128 +0.23(+1.03%)
Dec 18, 2009 22.09 22.19 21.90 22.02 182,872 +0.06(+0.27%)
Dec 17, 2009 21.99 22.11 21.86 21.96 263,828 -0.17(-0.78%)
Dec 16, 2009 22.07 22.31 22.07 22.13 506,854 +0.12(+0.55%)
Dec 15, 2009 21.89 22.09 21.87 22.01 187,387 +0.09(+0.43%)
Dec 14, 2009 21.94 21.97 21.88 21.92 276,640 +0.13(+0.61%)
Dec 11, 2009 21.93 21.93 21.67 21.79 544,944 +0.00(+0.00%)
Dec 10, 2009 21.77 21.86 21.63 21.79 490,879 +0.22(+1.02%)
Dec 09, 2009 21.59 21.73 21.30 21.57 262,709 +0.01(+0.03%)
Dec 08, 2009 21.76 21.79 21.42 21.56 255,454 -0.37(-1.70%)
Dec 07, 2009 21.85 22.15 21.82 21.93 314,883 -0.04(-0.18%)
Dec 04, 2009 22.41 22.59 21.83 21.97 305,165 -0.13(-0.57%)
Dec 03, 2009 22.47 22.49 22.10 22.10 190,530 -0.37(-1.63%)
Dec 02, 2009 22.63 22.74 22.35 22.47 330,691 -0.12(-0.53%)
Dec 01, 2009 22.60 22.74 22.51 22.59 241,105 +0.33(+1.47%)
Nov 30, 2009 22.23 22.45 22.11 22.26 238,434 -0.01(-0.03%)
Nov 27, 2009 22.13 22.39 22.01 22.27 156,396 -0.53(-2.34%)
Nov 25, 2009 22.59 22.83 22.43 22.80 196,600 +0.24(+1.07%)
Nov 24, 2009 22.45 22.59 22.18 22.56 248,996 +0.09(+0.42%)
Nov 23, 2009 22.59 22.83 22.41 22.47 295,212 +0.32(+1.45%)
Nov 20, 2009 22.21 22.27 22.00 22.15 317,887 -0.21(-0.96%)
Nov 19, 2009 22.71 22.71 22.25 22.36 373,384 -0.49(-2.13%)
Nov 18, 2009 23.01 23.07 22.72 22.85 343,748 -0.10(-0.44%)
Nov 17, 2009 22.96 23.02 22.79 22.95 217,746 -0.05(-0.23%)
Nov 16, 2009 22.69 23.12 22.68 23.00 295,691 +0.57(+2.53%)
Nov 13, 2009 22.19 22.60 22.13 22.43 584,906 +0.15(+0.69%)
Nov 12, 2009 22.69 22.76 22.21 22.28 336,612 -0.49(-2.17%)
Nov 11, 2009 23.01 23.05 22.67 22.77 328,984 +0.01(+0.06%)
Nov 10, 2009 22.75 22.89 22.56 22.76 321,485 +0.01(+0.03%)
Nov 09, 2009 22.65 22.79 22.60 22.75 377,526 +0.42(+1.88%)
Nov 06, 2009 22.17 22.52 22.12 22.33 230,041 -0.09(-0.42%)
Nov 05, 2009 22.19 22.45 22.07 22.43 393,774 +0.37(+1.70%)
Nov 04, 2009 22.26 22.45 22.01 22.05 798,240 -0.04(-0.18%)
Nov 03, 2009 21.53 22.20 21.49 22.09 592,977 +0.29(+1.32%)
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.