US Energy Ishares ETF (NY: IYE )

28.72 USD +0.57 (+2.02%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 45.37 46.01 45.36 46.01 164,486 +0.77(+1.70%)
Apr 28, 2011 45.22 45.43 44.93 45.24 150,495 -0.10(-0.22%)
Apr 27, 2011 45.59 45.59 44.61 45.34 238,317 -0.06(-0.13%)
Apr 26, 2011 44.95 45.43 44.90 45.40 161,539 +0.48(+1.07%)
Apr 25, 2011 45.08 45.08 44.67 44.92 107,660 -0.25(-0.55%)
Apr 21, 2011 45.02 45.19 44.79 45.17 163,200 +0.26(+0.58%)
Apr 20, 2011 44.70 44.93 44.53 44.91 230,315 +0.96(+2.18%)
Apr 19, 2011 43.46 44.01 43.46 43.95 302,155 +0.47(+1.08%)
Apr 18, 2011 43.54 43.68 43.03 43.48 402,020 -0.67(-1.52%)
Apr 15, 2011 43.99 44.24 43.60 44.15 166,825 +0.36(+0.82%)
Apr 14, 2011 43.23 43.91 43.13 43.79 153,260 +0.29(+0.67%)
Apr 13, 2011 43.78 43.88 43.20 43.50 344,910 +0.11(+0.25%)
Apr 12, 2011 44.21 44.22 43.12 43.39 361,499 -1.31(-2.93%)
Apr 11, 2011 45.64 45.68 44.57 44.70 312,561 -0.87(-1.91%)
Apr 08, 2011 45.74 45.91 45.32 45.57 218,779 +0.17(+0.37%)
Apr 07, 2011 45.32 45.56 45.00 45.40 309,192 +0.02(+0.04%)
Apr 06, 2011 46.10 46.12 45.18 45.38 223,554 -0.45(-0.98%)
Apr 05, 2011 45.59 46.03 45.57 45.83 176,587 +0.17(+0.37%)
Apr 04, 2011 45.78 45.86 45.59 45.66 245,502 +0.04(+0.09%)
Apr 01, 2011 45.85 45.93 45.48 45.62 363,723 +0.18(+0.40%)
Mar 31, 2011 45.75 46.03 45.44 45.44 176,200 -0.10(-0.22%)
Mar 30, 2011 45.54 45.75 45.17 45.54 227,503 +0.32(+0.71%)
Mar 29, 2011 44.68 45.31 44.47 45.22 197,816 +0.53(+1.19%)
Mar 28, 2011 44.74 45.18 44.61 44.69 516,600 -0.07(-0.16%)
Mar 25, 2011 44.42 44.89 44.27 44.76 211,263 +0.27(+0.61%)
Mar 24, 2011 44.53 44.60 44.10 44.49 267,589 +0.14(+0.32%)
Mar 23, 2011 44.32 44.48 44.00 44.35 144,634 +0.04(+0.09%)
Mar 22, 2011 44.50 44.54 44.18 44.31 120,852 -0.12(-0.27%)
Mar 21, 2011 44.33 44.43 44.24 44.43 274,214 +1.24(+2.87%)
Mar 18, 2011 43.83 43.89 43.08 43.19 234,077 -0.09(-0.21%)
Mar 17, 2011 42.76 43.48 42.61 43.28 425,066 +1.23(+2.93%)
Mar 16, 2011 42.94 43.23 41.64 42.05 752,286 -0.82(-1.91%)
Mar 15, 2011 42.71 43.19 42.56 42.87 561,329 -0.35(-0.81%)
Mar 14, 2011 42.80 43.30 42.50 43.22 351,853 +0.19(+0.44%)
Mar 11, 2011 41.93 43.32 41.84 43.03 817,687 +0.70(+1.65%)
Mar 10, 2011 43.29 43.33 42.19 42.33 950,906 -1.54(-3.51%)
Mar 09, 2011 44.07 44.28 43.74 43.87 470,352 -0.30(-0.68%)
Mar 08, 2011 44.52 44.52 43.74 44.17 364,612 -0.32(-0.72%)
Mar 07, 2011 45.00 45.27 44.26 44.49 436,693 -0.27(-0.60%)
Mar 04, 2011 45.09 45.09 44.45 44.76 283,486 -0.27(-0.60%)
Mar 03, 2011 44.66 45.08 44.53 45.03 211,619 +0.61(+1.37%)
Mar 02, 2011 44.08 44.45 43.70 44.42 295,448 +0.21(+0.48%)
Mar 01, 2011 45.25 45.32 44.17 44.21 669,713 -0.77(-1.71%)
Feb 28, 2011 44.90 45.11 44.56 44.98 1,252,722 +0.28(+0.63%)
Feb 25, 2011 44.20 44.70 44.10 44.70 333,211 +0.65(+1.48%)
Feb 24, 2011 44.87 44.87 43.82 44.05 600,441 -0.65(-1.45%)
Feb 23, 2011 44.09 44.98 44.07 44.70 1,328,049 +0.85(+1.94%)
Feb 22, 2011 44.50 44.88 43.66 43.85 405,080 -0.37(-0.84%)
Feb 18, 2011 44.22 44.33 43.86 44.22 366,958 +0.21(+0.48%)
Feb 17, 2011 43.63 44.13 43.53 44.01 269,009 +0.46(+1.06%)
Feb 16, 2011 43.29 43.64 43.11 43.55 262,252 +0.50(+1.16%)
Feb 15, 2011 43.49 43.53 42.88 43.05 199,036 -0.42(-0.97%)
Feb 14, 2011 42.55 43.55 42.51 43.47 243,188 +0.91(+2.14%)
Feb 11, 2011 42.42 42.78 42.32 42.56 264,626 +0.04(+0.09%)
Feb 10, 2011 41.96 42.62 41.91 42.52 232,366 +0.38(+0.90%)
Feb 09, 2011 42.43 42.57 41.88 42.14 275,547 -0.52(-1.22%)
Feb 08, 2011 42.78 42.78 42.32 42.66 230,010 -0.16(-0.38%)
Feb 07, 2011 42.75 43.12 42.72 42.82 300,139 +0.31(+0.73%)
Feb 04, 2011 42.72 42.74 42.30 42.51 416,972 -0.16(-0.37%)
Feb 03, 2011 42.62 42.70 42.13 42.67 385,288 +0.03(+0.07%)
Feb 02, 2011 42.52 42.90 42.37 42.64 457,915 -0.00(-0.00%)
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.