Skip to main content

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 (%)
Nov 30, 2009 22.09 22.31 21.98 22.12 239,902 -0.01(-0.03%)
Nov 27, 2009 22.00 22.25 21.87 22.13 157,359 -0.53(-2.34%)
Nov 25, 2009 22.45 22.69 22.30 22.66 197,810 +0.24(+1.07%)
Nov 24, 2009 22.31 22.45 22.04 22.42 250,529 +0.09(+0.42%)
Nov 23, 2009 22.45 22.69 22.27 22.33 297,029 +0.32(+1.45%)
Nov 20, 2009 22.08 22.13 21.87 22.01 319,844 -0.21(-0.96%)
Nov 19, 2009 22.57 22.57 22.11 22.22 375,682 -0.48(-2.13%)
Nov 18, 2009 22.87 22.93 22.58 22.71 345,864 -0.10(-0.44%)
Nov 17, 2009 22.82 22.88 22.65 22.81 219,087 -0.05(-0.23%)
Nov 16, 2009 22.55 22.98 22.54 22.86 297,511 +0.56(+2.53%)
Nov 13, 2009 22.05 22.46 22.00 22.30 588,506 +0.15(+0.69%)
Nov 12, 2009 22.55 22.62 22.07 22.14 338,684 -0.49(-2.17%)
Nov 11, 2009 22.87 22.91 22.53 22.64 331,009 +0.01(+0.06%)
Nov 10, 2009 22.62 22.75 22.42 22.62 323,464 +0.01(+0.03%)
Nov 09, 2009 22.52 22.65 22.46 22.62 379,850 +0.42(+1.88%)
Nov 06, 2009 22.03 22.38 21.98 22.20 231,457 -0.09(-0.42%)
Nov 05, 2009 22.05 22.32 21.94 22.29 396,198 +0.37(+1.70%)
Nov 04, 2009 22.12 22.31 21.88 21.92 803,154 -0.04(-0.18%)
Nov 03, 2009 21.40 22.06 21.35 21.96 596,627 +0.29(+1.32%)
Nov 02, 2009 21.67 22.03 21.36 21.67 1,139,868 +0.16(+0.74%)
Oct 30, 2009 22.30 22.37 21.41 21.51 1,070,525 -0.88(-3.91%)
Oct 29, 2009 21.95 22.41 21.88 22.39 596,951 +0.51(+2.34%)
Oct 28, 2009 22.48 22.48 21.84 21.88 872,259 -0.68(-3.03%)
Oct 27, 2009 22.46 22.77 22.35 22.56 545,031 +0.19(+0.83%)
Oct 26, 2009 22.77 23.23 22.32 22.38 735,287 -0.35(-1.52%)
Oct 23, 2009 22.83 22.87 22.56 22.72 826,325 -0.50(-2.17%)
Oct 22, 2009 22.95 23.27 22.71 23.23 483,926 +0.19(+0.81%)
Oct 21, 2009 22.95 23.54 22.93 23.04 677,621 -0.07(-0.29%)
Oct 20, 2009 22.83 23.13 22.82 23.11 303,231 -0.19(-0.83%)
Oct 19, 2009 23.04 23.35 22.95 23.30 608,725 +0.29(+1.27%)
Oct 16, 2009 22.94 23.09 22.80 23.01 420,622 -0.03(-0.14%)
Oct 15, 2009 22.50 23.05 22.44 23.04 694,035 +0.48(+2.12%)
Oct 14, 2009 22.50 22.60 22.37 22.56 657,761 +0.35(+1.58%)
Oct 13, 2009 22.23 22.26 21.88 22.21 322,606 +0.09(+0.42%)
Oct 12, 2009 22.33 22.35 22.07 22.12 421,575 +0.17(+0.79%)
Oct 09, 2009 21.91 22.00 21.77 21.95 236,945 +0.01(+0.03%)
Oct 08, 2009 21.56 22.00 21.50 21.94 616,092 +0.50(+2.35%)
Oct 07, 2009 21.23 21.43 21.14 21.43 348,426 +0.14(+0.65%)
Oct 06, 2009 21.12 21.42 21.08 21.29 343,116 +0.48(+2.30%)
Oct 05, 2009 20.34 20.88 20.34 20.82 182,218 +0.44(+2.15%)
Oct 02, 2009 20.20 20.53 20.16 20.38 367,261 -0.15(-0.71%)
Oct 01, 2009 21.09 21.09 20.49 20.52 359,134 -0.60(-2.86%)
Sep 30, 2009 21.31 21.37 20.86 21.13 413,246 -0.11(-0.50%)
Sep 29, 2009 21.29 21.37 21.08 21.23 345,884 -0.07(-0.34%)
Sep 28, 2009 21.00 21.35 20.95 21.31 241,343 +0.34(+1.65%)
Sep 25, 2009 20.89 21.16 20.80 20.96 322,606 -0.01(-0.06%)
Sep 24, 2009 21.29 21.35 20.83 20.98 441,652 -0.31(-1.43%)
Sep 23, 2009 21.71 21.75 21.25 21.28 672,940 -0.40(-1.84%)
Sep 22, 2009 21.74 21.75 21.56 21.68 513,091 +0.17(+0.80%)
Sep 21, 2009 21.30 21.53 21.22 21.51 321,318 -0.17(-0.77%)
Sep 18, 2009 21.74 21.90 21.49 21.67 414,365 -0.03(-0.12%)
Sep 17, 2009 21.82 21.95 21.58 21.70 584,722 +0.11(+0.53%)
Sep 16, 2009 21.49 21.83 21.42 21.59 634,076 +0.26(+1.21%)
Sep 15, 2009 21.16 21.35 21.04 21.33 399,413 +0.21(+1.01%)
Sep 14, 2009 20.76 21.12 20.68 21.12 382,554 +0.10(+0.47%)
Sep 11, 2009 21.05 21.27 20.83 21.02 502,543 +0.04(+0.19%)
Sep 10, 2009 20.64 20.98 20.57 20.98 672,056 +0.37(+1.80%)
Sep 09, 2009 20.62 20.81 20.49 20.60 422,042 +0.01(+0.06%)
Sep 08, 2009 20.41 20.64 20.34 20.59 570,328 +0.54(+2.71%)
Sep 04, 2009 19.72 20.08 19.69 20.05 270,522 +0.33(+1.68%)
Sep 03, 2009 19.79 19.83 19.63 19.72 255,499 +0.12(+0.61%)
Sep 02, 2009 19.64 19.86 19.60 19.60 464,156 -0.14(-0.71%)
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.