US Energy Ishares ETF (NY: IYE )

26.81 USD -0.21 (-0.78%)
Official Closing Price Updated: 6:30 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 25.89 25.92 25.32 25.34 251,326 -0.15(-0.59%)
Mar 30, 2009 25.98 26.05 25.09 25.49 342,872 -1.74(-6.39%)
Mar 26, 2009 27.26 27.62 26.88 27.23 495,725 +0.22(+0.81%)
Mar 25, 2009 27.02 27.40 26.23 27.01 826,073 -0.02(-0.07%)
Mar 24, 2009 27.24 27.51 26.82 27.03 805,974 -0.56(-2.03%)
Mar 23, 2009 26.92 27.60 26.82 27.59 1,333,370 +1.98(+7.73%)
Mar 20, 2009 26.67 27.00 25.53 25.61 1,248,231 -1.02(-3.83%)
Mar 19, 2009 26.88 27.22 26.54 26.63 599,747 +0.61(+2.34%)
Mar 18, 2009 25.57 26.32 24.86 26.02 993,889 +0.27(+1.05%)
Mar 17, 2009 25.02 25.75 24.64 25.75 561,323 +0.82(+3.29%)
Mar 16, 2009 24.63 25.51 24.56 24.93 726,916 +0.29(+1.18%)
Mar 13, 2009 25.31 25.31 24.35 24.64 0 -0.14(-0.56%)
Mar 12, 2009 24.21 24.92 23.90 24.78 971,627 +0.72(+2.99%)
Mar 11, 2009 24.39 24.60 23.64 24.06 1,250,653 -0.13(-0.54%)
Mar 10, 2009 23.48 24.44 23.48 24.19 1,781,930 +1.18(+5.13%)
Mar 09, 2009 22.37 23.74 22.37 23.01 940,679 +0.06(+0.26%)
Mar 06, 2009 23.04 23.62 22.21 22.95 0 +0.25(+1.10%)
Mar 05, 2009 23.14 23.59 22.62 22.70 740,364 -1.14(-4.78%)
Mar 04, 2009 23.42 24.30 23.42 23.84 1,163,150 +1.08(+4.75%)
Mar 02, 2009 23.82 24.06 22.68 22.76 2,065,079 -1.75(-7.14%)
Feb 27, 2009 24.62 25.30 24.26 24.51 0 -0.57(-2.27%)
Feb 26, 2009 25.35 25.99 25.07 25.08 761,246 +0.02(+0.08%)
Feb 25, 2009 25.18 25.66 24.56 25.06 860,225 -0.19(-0.75%)
Feb 24, 2009 24.28 25.37 24.25 25.25 794,956 +1.11(+4.60%)
Feb 23, 2009 25.65 27.21 24.08 24.14 840,380 -1.21(-4.77%)
Feb 20, 2009 25.42 25.78 24.73 25.35 999,494 -0.57(-2.20%)
Feb 19, 2009 26.19 26.38 25.80 25.92 607,309 +0.09(+0.35%)
Feb 18, 2009 26.11 26.29 25.57 25.83 919,971 -0.17(-0.65%)
Feb 17, 2009 26.99 27.06 25.95 26.00 1,060,841 -1.77(-6.37%)
Feb 13, 2009 27.53 28.21 27.53 27.77 664,267 +0.02(+0.08%)
Feb 12, 2009 27.19 27.76 26.86 27.75 756,529 +0.01(+0.03%)
Feb 11, 2009 28.26 28.47 27.20 27.74 744,851 -0.34(-1.21%)
Feb 10, 2009 29.45 29.74 27.80 28.08 932,730 -1.28(-4.36%)
Feb 09, 2009 29.34 29.92 29.10 29.36 1,284,513 +0.13(+0.44%)
Feb 06, 2009 28.54 29.38 28.37 29.23 498,371 +0.56(+1.95%)
Feb 05, 2009 27.89 28.84 27.60 28.67 1,005,088 +0.66(+2.36%)
Feb 04, 2009 28.07 28.46 27.81 28.01 1,022,497 +0.19(+0.68%)
Feb 03, 2009 27.41 27.95 27.27 27.82 666,775 +0.43(+1.57%)
Feb 02, 2009 27.28 27.61 27.08 27.39 946,033 -0.40(-1.44%)
Jan 30, 2009 28.48 28.68 27.62 27.79 0 -0.30(-1.07%)
Jan 29, 2009 28.39 28.67 27.98 28.09 534,501 -0.98(-3.37%)
Jan 28, 2009 28.81 29.27 28.38 29.07 679,416 +0.74(+2.61%)
Jan 27, 2009 28.37 28.59 27.88 28.33 819,776 -0.02(-0.07%)
Jan 26, 2009 28.13 29.06 27.96 28.35 852,130 +0.52(+1.87%)
Jan 23, 2009 26.40 28.19 26.31 27.83 1,288,704 +0.72(+2.66%)
Jan 22, 2009 27.04 27.64 26.55 27.11 1,118,084 -0.67(-2.41%)
Jan 21, 2009 26.68 27.89 26.39 27.78 1,210,498 +1.57(+5.99%)
Jan 20, 2009 27.24 27.78 26.11 26.21 1,383,972 -1.42(-5.14%)
Jan 16, 2009 27.92 28.09 26.96 27.63 1,458,174 +0.28(+1.02%)
Jan 15, 2009 26.91 27.41 26.12 27.35 1,180,974 +0.25(+0.92%)
Jan 14, 2009 28.00 28.00 26.78 27.10 1,132,948 -1.23(-4.34%)
Jan 13, 2009 27.93 28.47 27.64 28.33 1,090,411 +0.56(+2.03%)
Jan 12, 2009 28.37 28.45 27.53 27.77 873,274 -1.03(-3.58%)
Jan 09, 2009 29.80 29.83 28.71 28.80 1,011,476 -0.95(-3.19%)
Jan 08, 2009 29.14 29.80 29.10 29.75 1,295,733 +0.34(+1.16%)
Jan 07, 2009 30.18 30.23 29.11 29.41 1,442,634 -1.19(-3.89%)
Jan 06, 2009 30.76 31.34 30.45 30.60 2,350,908 +0.32(+1.06%)
Jan 05, 2009 29.64 30.84 29.58 30.28 1,670,746 +0.57(+1.92%)
Jan 02, 2009 28.48 29.98 28.48 29.71 0 +1.38(+4.87%)
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.