US Energy Ishares ETF (NY: IYE )

46.93 +0.54 (+1.16%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 21.10 21.15 20.65 20.92 417,462 -0.11(-0.50%)
Sep 29, 2009 21.08 21.15 20.87 21.02 349,413 -0.07(-0.34%)
Sep 28, 2009 20.79 21.14 20.74 21.09 243,805 +0.34(+1.65%)
Sep 25, 2009 20.68 20.95 20.59 20.75 325,898 -0.01(-0.06%)
Sep 24, 2009 21.07 21.13 20.62 20.76 446,158 -0.30(-1.43%)
Sep 23, 2009 21.49 21.53 21.04 21.07 679,807 -0.39(-1.84%)
Sep 22, 2009 21.52 21.53 21.34 21.46 518,327 +0.25(+1.19%)
Sep 21, 2009 21.01 21.23 20.92 21.21 325,833 -0.16(-0.77%)
Sep 18, 2009 21.44 21.60 21.19 21.37 420,188 -0.03(-0.12%)
Sep 17, 2009 21.52 21.65 21.28 21.40 592,939 +0.11(+0.53%)
Sep 16, 2009 21.19 21.52 21.12 21.29 642,986 +0.25(+1.21%)
Sep 15, 2009 20.87 21.06 20.74 21.03 405,026 +0.21(+1.01%)
Sep 14, 2009 20.47 20.83 20.40 20.82 387,929 +0.10(+0.47%)
Sep 11, 2009 20.76 20.98 20.54 20.72 509,604 +0.04(+0.19%)
Sep 10, 2009 20.35 20.69 20.29 20.69 681,500 +0.37(+1.80%)
Sep 09, 2009 20.34 20.52 20.20 20.32 427,972 +0.01(+0.06%)
Sep 08, 2009 20.12 20.36 20.06 20.31 578,342 +0.54(+2.71%)
Sep 04, 2009 19.45 19.80 19.42 19.77 274,323 +0.33(+1.68%)
Sep 03, 2009 19.51 19.56 19.36 19.44 259,089 +0.12(+0.61%)
Sep 02, 2009 19.37 19.59 19.32 19.32 470,679 -0.14(-0.71%)
Sep 01, 2009 19.72 19.98 19.43 19.46 692,352 -0.37(-1.88%)
Aug 31, 2009 19.90 19.94 19.69 19.83 336,803 -0.35(-1.75%)
Aug 28, 2009 20.39 20.40 20.07 20.19 324,959 -0.03(-0.13%)
Aug 27, 2009 20.18 20.27 19.80 20.21 309,008 -0.05(-0.23%)
Aug 26, 2009 20.00 20.31 19.94 20.26 371,238 +0.10(+0.49%)
Aug 25, 2009 20.59 20.64 20.12 20.16 589,872 -0.29(-1.41%)
Aug 24, 2009 20.41 20.61 20.36 20.45 480,935 +0.25(+1.23%)
Aug 21, 2009 19.97 20.28 19.89 20.20 426,003 +0.54(+2.76%)
Aug 20, 2009 19.53 19.73 19.52 19.66 395,510 +0.16(+0.84%)
Aug 19, 2009 18.97 19.67 18.94 19.49 566,765 +0.30(+1.57%)
Aug 18, 2009 19.07 19.25 18.98 19.19 372,162 +0.18(+0.96%)
Aug 17, 2009 19.15 19.21 18.89 19.01 669,495 -0.60(-3.04%)
Aug 14, 2009 19.91 19.91 19.41 19.61 444,957 -0.29(-1.45%)
Aug 13, 2009 19.83 19.90 19.58 19.89 450,749 +0.19(+0.96%)
Aug 12, 2009 19.44 19.86 19.44 19.70 332,934 +0.23(+1.16%)
Aug 11, 2009 19.70 19.71 19.42 19.48 250,908 -0.31(-1.57%)
Aug 10, 2009 19.66 19.87 19.60 19.79 321,815 +0.07(+0.37%)
Aug 07, 2009 19.99 20.00 19.64 19.72 400,816 -0.03(-0.17%)
Aug 06, 2009 20.00 20.00 19.61 19.75 350,767 -0.16(-0.82%)
Aug 05, 2009 20.13 20.13 19.81 19.91 474,829 -0.23(-1.14%)
Aug 04, 2009 20.10 20.23 19.94 20.14 382,476 -0.04(-0.20%)
Aug 03, 2009 20.04 20.31 20.00 20.18 798,822 +0.48(+2.43%)
Jul 31, 2009 19.45 19.80 19.32 19.70 372,000 +0.13(+0.67%)
Jul 30, 2009 19.49 19.76 19.31 19.57 636,573 +0.29(+1.49%)
Jul 29, 2009 19.47 19.47 19.10 19.29 363,120 -0.45(-2.29%)
Jul 28, 2009 19.77 19.89 19.38 19.74 622,161 -0.29(-1.44%)
Jul 27, 2009 19.96 20.16 19.82 20.02 759,718 -0.02(-0.10%)
Jul 24, 2009 19.68 20.04 19.65 20.04 574,984 +0.30(+1.52%)
Jul 23, 2009 19.19 19.82 19.19 19.74 593,099 +0.52(+2.72%)
Jul 22, 2009 19.17 19.40 19.07 19.22 639,913 -0.16(-0.81%)
Jul 21, 2009 19.39 19.47 19.08 19.38 1,111,625 +0.20(+1.06%)
Jul 20, 2009 19.09 19.22 18.85 19.17 938,745 +0.22(+1.14%)
Jul 17, 2009 18.73 18.96 18.59 18.96 727,216 +0.16(+0.84%)
Jul 16, 2009 18.51 18.87 18.38 18.80 1,033,864 +0.20(+1.09%)
Jul 15, 2009 18.32 18.62 18.26 18.60 921,310 +0.64(+3.57%)
Jul 14, 2009 17.93 18.01 17.73 17.96 948,331 +0.26(+1.44%)
Jul 13, 2009 17.30 17.73 17.28 17.70 838,777 +0.27(+1.54%)
Jul 10, 2009 17.28 17.49 17.20 17.43 1,363,675 -0.17(-0.97%)
Jul 09, 2009 17.64 17.83 17.45 17.60 1,820,468 +0.22(+1.24%)
Jul 08, 2009 17.40 17.60 17.09 17.39 1,542,746 -0.05(-0.26%)
Jul 07, 2009 17.83 17.88 17.39 17.43 1,010,409 -0.46(-2.56%)
Jul 06, 2009 17.73 17.89 17.45 17.89 1,245,901 -0.16(-0.87%)
Jul 02, 2009 18.41 18.45 18.05 18.05 965,065 -0.73(-3.87%)
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.