Skip to main content

US Energy Ishares ETF (NY: IYE )

46.58 +0.28 (+0.60%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 20.09 20.44 19.99 20.09 432,177 -0.38(-1.86%)
May 27, 2010 20.13 20.49 20.09 20.48 353,556 +0.80(+4.07%)
May 26, 2010 19.94 20.09 19.61 19.67 602,365 -0.05(-0.27%)
May 25, 2010 19.15 19.73 19.04 19.73 730,068 +0.05(+0.23%)
May 24, 2010 20.11 20.16 19.66 19.68 472,287 -0.49(-2.44%)
May 21, 2010 19.54 20.19 19.42 20.17 1,071,597 +0.33(+1.65%)
May 20, 2010 19.90 20.27 19.81 19.84 1,377,353 -0.90(-4.34%)
May 19, 2010 20.84 21.01 20.42 20.74 780,843 -0.20(-0.97%)
May 18, 2010 21.43 21.57 20.86 20.95 866,037 -0.17(-0.81%)
May 17, 2010 21.33 21.45 20.71 21.12 638,829 -0.17(-0.80%)
May 14, 2010 21.29 21.61 21.01 21.29 425,824 -0.43(-1.97%)
May 13, 2010 21.87 22.02 21.68 21.72 301,319 -0.20(-0.90%)
May 12, 2010 21.69 21.95 21.68 21.91 303,554 +0.28(+1.31%)
May 11, 2010 21.80 21.91 21.57 21.63 913 -0.10(-0.45%)
May 10, 2010 21.49 21.74 21.44 21.73 606,422 +0.83(+3.96%)
May 07, 2010 21.25 21.49 20.67 20.90 1,286,622 -0.35(-1.64%)
May 06, 2010 21.90 22.10 0.0493 21.25 1,296,386 -0.80(-3.63%)
May 05, 2010 22.09 22.37 21.93 22.05 582,647 -0.33(-1.47%)
May 04, 2010 22.71 22.72 22.17 22.38 304 -0.62(-2.68%)
May 03, 2010 22.83 23.16 22.60 23.00 331,234 +0.23(+1.01%)
Apr 30, 2010 23.06 23.07 22.60 22.77 340,294 -0.25(-1.08%)
Apr 29, 2010 23.16 23.31 22.93 23.02 490,423 -0.03(-0.14%)
Apr 28, 2010 22.96 23.10 22.75 23.05 536,848 +0.28(+1.21%)
Apr 27, 2010 23.37 23.51 22.76 22.77 1,039,761 -0.67(-2.86%)
Apr 26, 2010 23.56 23.61 23.44 23.44 353,037 -0.11(-0.47%)
Apr 23, 2010 23.02 23.56 23.02 23.56 438,671 +0.53(+2.28%)
Apr 22, 2010 22.79 23.06 22.68 23.03 400,205 +0.05(+0.23%)
Apr 21, 2010 23.09 23.17 22.84 22.98 531,046 -0.10(-0.43%)
Apr 20, 2010 22.72 23.12 22.72 23.08 303,481 +0.49(+2.15%)
Apr 19, 2010 22.39 22.60 22.32 22.59 601,244 +0.03(+0.15%)
Apr 16, 2010 22.79 22.90 22.43 22.56 574,474 -0.37(-1.63%)
Apr 15, 2010 22.87 22.98 22.83 22.93 635,862 +0.02(+0.09%)
Apr 14, 2010 22.77 22.91 22.62 22.91 359,592 +0.26(+1.16%)
Apr 13, 2010 22.72 22.77 22.45 22.65 314,375 -0.12(-0.52%)
Apr 12, 2010 22.68 22.87 22.67 22.77 659,047 +0.05(+0.23%)
Apr 09, 2010 22.60 22.73 22.57 22.72 451,292 +0.22(+1.00%)
Apr 08, 2010 22.22 22.54 22.13 22.49 344,626 +0.14(+0.64%)
Apr 07, 2010 22.55 22.55 22.27 22.35 702,191 -0.26(-1.13%)
Apr 06, 2010 22.52 22.66 22.49 22.60 180,623 +0.02(+0.09%)
Apr 05, 2010 22.35 22.61 22.26 22.58 503,969 +0.39(+1.75%)
Apr 01, 2010 22.01 22.20 22.20 22.20 535,860 +0.37(+1.68%)
Mar 31, 2010 21.74 21.91 21.70 21.83 264,696 +0.10(+0.45%)
Mar 30, 2010 21.74 21.75 21.59 21.73 229,232 +0.06(+0.27%)
Mar 29, 2010 21.40 21.71 21.40 21.67 381,750 +0.39(+1.82%)
Mar 26, 2010 21.34 21.40 21.16 21.28 285,814 +0.01(+0.06%)
Mar 25, 2010 21.75 21.79 21.25 21.27 354,378 -0.32(-1.50%)
Mar 24, 2010 21.59 21.77 21.56 21.59 254,093 -0.15(-0.69%)
Mar 23, 2010 21.66 21.76 21.57 21.75 305,762 +0.09(+0.42%)
Mar 22, 2010 21.44 21.73 21.37 21.65 243,862 -0.06(-0.27%)
Mar 19, 2010 22.00 22.02 21.52 21.71 250,240 -0.26(-1.16%)
Mar 18, 2010 22.24 22.29 21.86 21.97 190,475 -0.29(-1.29%)
Mar 17, 2010 22.16 22.39 22.15 22.26 222,667 +0.20(+0.89%)
Mar 16, 2010 21.95 22.08 21.83 22.06 218,670 +0.20(+0.93%)
Mar 15, 2010 21.73 21.86 21.73 21.86 242,498 -0.22(-0.98%)
Mar 12, 2010 22.18 22.19 21.99 22.07 263,849 +0.00(+0.00%)
Mar 11, 2010 22.02 22.10 21.97 22.07 297,029 +0.01(+0.03%)
Mar 10, 2010 21.93 22.12 21.86 22.07 290,969 +0.16(+0.72%)
Mar 09, 2010 21.78 22.04 21.77 21.91 152,140 +0.01(+0.06%)
Mar 08, 2010 21.95 22.01 21.81 21.90 201,757 -0.03(-0.15%)
Mar 05, 2010 21.75 21.93 21.73 21.93 165,835 +0.39(+1.79%)
Mar 04, 2010 21.65 21.72 21.46 21.54 229,551 -0.07(-0.30%)
Mar 03, 2010 21.62 21.80 21.61 21.61 313,498 +0.05(+0.21%)
Mar 02, 2010 21.52 21.69 21.47 21.56 262,166 +0.15(+0.70%)
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.