US Energy Ishares ETF (NY: IYE )

49.40 +0.50 (+1.02%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 22.04 22.22 22.00 22.13 261,102 +0.10(+0.45%)
Mar 30, 2010 22.04 22.05 21.89 22.03 226,119 +0.06(+0.27%)
Mar 29, 2010 21.70 22.01 21.70 21.97 376,566 +0.39(+1.82%)
Mar 26, 2010 21.63 21.69 21.45 21.58 281,933 +0.01(+0.06%)
Mar 25, 2010 22.05 22.09 21.54 21.56 349,566 -0.33(-1.50%)
Mar 24, 2010 21.89 22.07 21.86 21.89 250,640 -0.15(-0.69%)
Mar 23, 2010 21.96 22.06 21.87 22.04 301,607 +0.09(+0.42%)
Mar 22, 2010 21.74 22.02 21.67 21.95 240,548 -0.06(-0.27%)
Mar 19, 2010 22.30 22.32 21.82 22.01 246,840 -0.26(-1.16%)
Mar 18, 2010 22.55 22.60 22.16 22.27 187,887 -0.29(-1.29%)
Mar 17, 2010 22.46 22.70 22.46 22.56 219,641 +0.20(+0.89%)
Mar 16, 2010 22.26 22.38 22.13 22.36 215,699 +0.21(+0.93%)
Mar 15, 2010 22.03 22.16 22.02 22.16 239,203 -0.22(-0.98%)
Mar 12, 2010 22.49 22.50 22.29 22.38 260,264 +0.00(+0.00%)
Mar 11, 2010 22.32 22.40 22.28 22.38 292,993 +0.01(+0.03%)
Mar 10, 2010 22.23 22.42 22.16 22.37 287,015 +0.16(+0.72%)
Mar 09, 2010 22.08 22.34 22.07 22.21 150,073 +0.01(+0.06%)
Mar 08, 2010 22.25 22.31 22.11 22.20 199,016 -0.03(-0.15%)
Mar 05, 2010 22.04 22.24 22.02 22.23 163,581 +0.39(+1.79%)
Mar 04, 2010 21.95 22.02 21.75 21.84 226,431 -0.07(-0.30%)
Mar 03, 2010 21.92 22.10 21.91 21.91 309,238 +0.05(+0.21%)
Mar 02, 2010 21.81 21.99 21.77 21.86 258,603 +0.15(+0.70%)
Mar 01, 2010 21.61 21.74 21.58 21.71 239,195 +0.23(+1.05%)
Feb 26, 2010 21.51 21.57 21.35 21.48 238,713 +0.03(+0.15%)
Feb 25, 2010 21.20 21.47 21.02 21.45 267,041 -0.05(-0.24%)
Feb 24, 2010 21.40 21.56 21.30 21.50 293,857 +0.12(+0.55%)
Feb 23, 2010 21.60 21.67 21.32 21.38 247,425 -0.33(-1.53%)
Feb 22, 2010 22.07 22.07 21.67 21.71 118,399 -0.29(-1.30%)
Feb 19, 2010 21.84 22.08 21.79 22.00 160,747 +0.05(+0.21%)
Feb 18, 2010 21.79 21.99 21.71 21.95 259,557 +0.13(+0.60%)
Feb 17, 2010 21.93 21.96 21.72 21.82 261,623 +0.00(+0.01%)
Feb 16, 2010 21.63 21.93 21.61 21.82 420,651 +0.48(+2.27%)
Feb 12, 2010 21.17 21.33 21.33 21.33 404,614 -0.09(-0.43%)
Feb 11, 2010 21.07 21.45 20.99 21.43 265,008 +0.33(+1.57%)
Feb 10, 2010 21.18 21.20 20.78 21.10 463,207 -0.08(-0.38%)
Feb 09, 2010 21.06 21.43 21.00 21.18 563,526 +0.38(+1.85%)
Feb 08, 2010 20.94 21.21 20.79 20.79 426,123 -0.17(-0.82%)
Feb 05, 2010 20.97 21.05 20.39 20.96 1,397,093 -0.01(-0.06%)
Feb 04, 2010 21.67 21.67 20.95 20.98 612,901 -0.86(-3.96%)
Feb 03, 2010 22.00 22.11 21.77 21.84 319,497 -0.20(-0.93%)
Feb 02, 2010 21.85 22.05 21.67 22.04 284,809 +0.33(+1.53%)
Feb 01, 2010 21.30 21.73 21.27 21.71 886,578 +0.62(+2.95%)
Jan 29, 2010 21.51 21.74 20.96 21.09 490,650 -0.29(-1.37%)
Jan 28, 2010 21.74 21.81 21.16 21.38 459,426 -0.24(-1.11%)
Jan 27, 2010 21.69 21.83 21.31 21.62 403,404 -0.11(-0.52%)
Jan 26, 2010 21.70 22.05 21.57 21.73 462,893 -0.13(-0.61%)
Jan 25, 2010 21.89 22.05 21.82 21.87 277,701 +0.16(+0.73%)
Jan 22, 2010 22.14 22.26 21.69 21.71 482,045 -0.54(-2.42%)
Jan 21, 2010 22.68 22.75 22.19 22.24 500,269 -0.40(-1.79%)
Jan 20, 2010 22.79 22.79 22.50 22.65 266,561 -0.36(-1.56%)
Jan 19, 2010 22.81 23.05 22.72 23.01 302,912 +0.17(+0.76%)
Jan 15, 2010 22.99 22.83 22.83 22.83 403,408 -0.21(-0.89%)
Jan 14, 2010 22.97 23.09 22.89 23.04 388,246 +0.04(+0.17%)
Jan 13, 2010 22.88 23.03 22.58 23.00 411,861 +0.13(+0.58%)
Jan 12, 2010 22.95 23.01 22.78 22.87 433,534 -0.37(-1.60%)
Jan 11, 2010 23.41 23.44 23.07 23.24 458,703 -0.01(-0.03%)
Jan 08, 2010 23.01 23.25 22.94 23.25 302,591 +0.19(+0.81%)
Jan 07, 2010 23.06 23.13 22.89 23.06 325,524 -0.09(-0.40%)
Jan 06, 2010 22.86 23.20 22.80 23.15 552,407 +0.25(+1.07%)
Jan 05, 2010 22.73 22.91 22.64 22.91 322,124 +0.19(+0.85%)
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.