Skip to main content

US Energy Ishares ETF (NY: IYE )

49.47 -0.07 (-0.14%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 23.55 23.62 22.60 22.72 1,013,861 -0.92(-3.91%)
Oct 29, 2009 23.18 23.66 23.10 23.64 565,354 +0.54(+2.34%)
Oct 28, 2009 23.74 23.74 23.06 23.10 826,090 -0.72(-3.03%)
Oct 27, 2009 23.72 24.05 23.60 23.82 516,182 +0.20(+0.83%)
Oct 26, 2009 24.04 24.52 23.57 23.63 696,368 -0.36(-1.52%)
Oct 23, 2009 24.11 24.15 23.82 23.99 782,587 -0.53(-2.17%)
Oct 22, 2009 24.24 24.57 23.98 24.52 458,311 +0.20(+0.81%)
Oct 21, 2009 24.23 24.86 24.21 24.33 641,754 -0.07(-0.29%)
Oct 20, 2009 24.10 24.43 24.10 24.40 287,181 -0.20(-0.83%)
Oct 19, 2009 24.33 24.66 24.23 24.60 576,505 +0.31(+1.27%)
Oct 16, 2009 24.22 24.38 24.07 24.29 398,358 -0.04(-0.14%)
Oct 15, 2009 23.76 24.33 23.69 24.33 657,299 +0.50(+2.12%)
Oct 14, 2009 23.76 23.87 23.62 23.82 622,945 +0.37(+1.58%)
Oct 13, 2009 23.47 23.51 23.10 23.45 305,530 +0.10(+0.42%)
Oct 12, 2009 23.58 23.60 23.30 23.35 399,260 +0.18(+0.79%)
Oct 09, 2009 23.14 23.23 22.98 23.17 224,404 +0.01(+0.03%)
Oct 08, 2009 22.77 23.23 22.70 23.16 583,482 +0.53(+2.35%)
Oct 07, 2009 22.41 22.63 22.32 22.63 329,984 +0.15(+0.65%)
Oct 06, 2009 22.30 22.62 22.25 22.48 324,954 +0.50(+2.30%)
Oct 05, 2009 21.48 22.05 21.48 21.98 172,573 +0.46(+2.15%)
Oct 02, 2009 21.33 21.68 21.29 21.52 347,822 -0.15(-0.71%)
Oct 01, 2009 22.27 22.27 21.63 21.67 340,125 -0.64(-2.86%)
Sep 30, 2009 22.51 22.56 22.03 22.31 391,372 -0.11(-0.50%)
Sep 29, 2009 22.48 22.56 22.26 22.42 327,576 -0.08(-0.34%)
Sep 28, 2009 22.18 22.55 22.12 22.50 228,568 +0.36(+1.65%)
Sep 25, 2009 22.06 22.34 21.97 22.13 305,530 -0.01(-0.06%)
Sep 24, 2009 22.48 22.54 21.99 22.15 418,275 -0.32(-1.43%)
Sep 23, 2009 22.93 22.97 22.44 22.47 637,321 -0.42(-1.84%)
Sep 22, 2009 22.95 22.97 22.77 22.89 485,933 +0.18(+0.80%)
Sep 21, 2009 22.49 22.73 22.40 22.71 304,310 -0.18(-0.77%)
Sep 18, 2009 22.95 23.12 22.69 22.88 392,433 -0.03(-0.12%)
Sep 17, 2009 23.04 23.18 22.79 22.91 553,773 +0.12(+0.53%)
Sep 16, 2009 22.69 23.05 22.62 22.79 600,514 +0.27(+1.21%)
Sep 15, 2009 22.34 22.55 22.21 22.52 378,272 +0.22(+1.01%)
Sep 14, 2009 21.92 22.30 21.84 22.30 362,305 +0.11(+0.47%)
Sep 11, 2009 22.23 22.46 21.99 22.19 475,943 +0.04(+0.19%)
Sep 10, 2009 21.79 22.16 21.72 22.15 636,483 +0.39(+1.80%)
Sep 09, 2009 21.78 21.97 21.63 21.76 399,703 +0.01(+0.06%)
Sep 08, 2009 21.55 21.80 21.48 21.74 540,140 +0.57(+2.71%)
Sep 04, 2009 20.82 21.20 20.79 21.17 256,203 +0.35(+1.68%)
Sep 03, 2009 20.89 20.94 20.73 20.82 241,975 +0.13(+0.61%)
Sep 02, 2009 20.74 20.97 20.69 20.69 439,588 -0.15(-0.71%)
Sep 01, 2009 21.12 21.39 20.80 20.84 646,619 -0.40(-1.88%)
Aug 31, 2009 21.31 21.35 21.08 21.24 314,556 -0.38(-1.75%)
Aug 28, 2009 21.83 21.85 21.49 21.62 303,494 -0.03(-0.13%)
Aug 27, 2009 21.60 21.71 21.20 21.64 288,597 -0.05(-0.23%)
Aug 26, 2009 21.42 21.75 21.35 21.69 346,716 +0.11(+0.49%)
Aug 25, 2009 22.05 22.10 21.55 21.59 550,908 -0.31(-1.41%)
Aug 24, 2009 21.85 22.06 21.81 21.90 449,167 +0.27(+1.23%)
Aug 21, 2009 21.38 21.71 21.29 21.63 397,863 +0.58(+2.76%)
Aug 20, 2009 20.92 21.13 20.90 21.05 369,385 +0.18(+0.84%)
Aug 19, 2009 20.31 21.06 20.28 20.87 529,328 +0.32(+1.57%)
Aug 18, 2009 20.42 20.61 20.33 20.55 347,579 +0.20(+0.96%)
Aug 17, 2009 20.50 20.57 20.23 20.35 625,272 -0.64(-3.04%)
Aug 14, 2009 21.31 21.31 20.78 20.99 415,566 -0.31(-1.45%)
Aug 13, 2009 21.24 21.31 20.96 21.30 420,975 +0.20(+0.96%)
Aug 12, 2009 20.81 21.26 20.81 21.10 310,942 +0.24(+1.16%)
Aug 11, 2009 21.10 21.10 20.80 20.86 234,334 -0.33(-1.57%)
Aug 10, 2009 21.06 21.27 20.99 21.19 300,558 +0.08(+0.36%)
Aug 07, 2009 21.40 21.41 21.03 21.11 374,340 -0.04(-0.17%)
Aug 06, 2009 21.41 21.42 21.00 21.15 327,597 -0.18(-0.82%)
Aug 05, 2009 21.55 21.55 21.21 21.32 443,464 -0.25(-1.14%)
Aug 04, 2009 21.52 21.67 21.35 21.57 357,211 -0.04(-0.20%)
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.