US Energy Ishares ETF (NY: IYE )

49.40 +0.50 (+1.02%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 16.34 16.79 16.10 16.26 0 -0.38(-2.27%)
Feb 26, 2009 16.82 17.25 16.64 16.64 1,147,155 +0.01(+0.08%)
Feb 25, 2009 16.71 17.03 16.30 16.63 1,296,310 -0.13(-0.75%)
Feb 24, 2009 16.11 16.83 16.09 16.76 1,197,954 +0.74(+4.60%)
Feb 23, 2009 17.02 18.06 15.98 16.02 1,266,405 -0.80(-4.77%)
Feb 20, 2009 16.87 17.11 16.41 16.82 1,506,181 -0.38(-2.20%)
Feb 19, 2009 17.38 17.51 17.12 17.20 915,180 +0.06(+0.35%)
Feb 18, 2009 17.33 17.45 16.97 17.14 1,386,344 -0.11(-0.65%)
Feb 17, 2009 17.91 17.96 17.22 17.25 1,598,627 -1.17(-6.37%)
Feb 13, 2009 18.27 18.72 18.27 18.43 1,001,013 +0.02(+0.08%)
Feb 12, 2009 18.04 18.42 17.82 18.41 1,140,046 +0.00(+0.03%)
Feb 11, 2009 18.75 18.89 18.05 18.41 1,122,448 -0.23(-1.21%)
Feb 10, 2009 19.54 19.74 18.45 18.63 1,405,571 -0.85(-4.36%)
Feb 09, 2009 19.47 19.85 19.31 19.48 1,935,689 +0.09(+0.44%)
Feb 06, 2009 18.94 19.50 18.82 19.40 751,017 +0.37(+1.95%)
Feb 05, 2009 18.51 19.14 18.32 19.03 1,514,611 +0.44(+2.36%)
Feb 04, 2009 18.63 18.89 18.45 18.59 1,540,845 +0.13(+0.68%)
Feb 03, 2009 18.19 18.55 18.10 18.46 1,004,792 +0.29(+1.57%)
Feb 02, 2009 18.10 18.32 17.97 18.18 1,425,618 -0.27(-1.44%)
Jan 30, 2009 18.90 19.03 18.33 18.44 0 -0.20(-1.07%)
Jan 29, 2009 18.84 19.03 18.57 18.64 805,463 -0.65(-3.37%)
Jan 28, 2009 19.12 19.42 18.83 19.29 1,023,841 +0.49(+2.61%)
Jan 27, 2009 18.83 18.97 18.50 18.80 1,235,356 -0.01(-0.07%)
Jan 26, 2009 18.67 19.28 18.55 18.81 1,284,112 +0.35(+1.87%)
Jan 23, 2009 17.52 18.71 17.46 18.47 1,942,004 +0.48(+2.66%)
Jan 22, 2009 17.94 18.34 17.62 17.99 1,684,889 -0.44(-2.41%)
Jan 21, 2009 17.70 18.51 17.51 18.43 1,824,152 +1.04(+5.99%)
Jan 20, 2009 18.08 18.43 17.33 17.39 2,085,568 -0.94(-5.14%)
Jan 16, 2009 18.53 18.64 17.89 18.34 2,197,386 +0.19(+1.02%)
Jan 15, 2009 17.86 18.19 17.33 18.15 1,779,661 +0.17(+0.92%)
Jan 14, 2009 18.58 18.58 17.77 17.98 1,707,289 -0.82(-4.34%)
Jan 13, 2009 18.53 18.89 18.34 18.80 1,643,188 +0.37(+2.03%)
Jan 12, 2009 18.83 18.88 18.27 18.43 1,315,974 -0.69(-3.58%)
Jan 09, 2009 19.78 19.80 19.05 19.11 1,524,237 -0.63(-3.19%)
Jan 08, 2009 19.34 19.78 19.31 19.74 1,952,596 +0.23(+1.16%)
Jan 07, 2009 20.03 20.06 19.32 19.52 2,173,968 -0.79(-3.89%)
Jan 06, 2009 20.41 20.80 20.21 20.31 3,542,686 +0.21(+1.06%)
Jan 05, 2009 19.67 20.47 19.63 20.09 2,517,720 +0.38(+1.92%)
Jan 02, 2009 18.90 19.89 18.90 19.72 0 +0.92(+4.87%)
Jan 01, 2009 18.47 19.03 18.38 18.80 0 +0.00(+0.00%)
Dec 31, 2008 18.47 19.03 18.38 18.80 998,070 +0.28(+1.50%)
Dec 30, 2008 18.17 18.57 18.00 18.52 883,335 +0.38(+2.08%)
Dec 29, 2008 18.10 18.23 17.88 18.14 932,621 +0.35(+1.98%)
Dec 26, 2008 17.63 17.83 17.49 17.79 480,362 +0.33(+1.90%)
Dec 24, 2008 17.37 17.51 17.29 17.46 577,509 -0.00(-0.00%)
Dec 23, 2008 17.70 17.85 17.34 17.46 1,415,962 -0.21(-1.16%)
Dec 22, 2008 18.33 18.36 17.33 17.66 2,251,958 -0.33(-1.81%)
Dec 19, 2008 18.13 18.68 17.99 17.99 1,788,227 -0.19(-1.06%)
Dec 18, 2008 19.27 19.29 17.98 18.18 3,126,974 -1.13(-5.87%)
Dec 17, 2008 19.38 19.78 19.18 19.32 2,317,916 -0.14(-0.72%)
Dec 16, 2008 19.14 19.55 18.90 19.46 2,815,011 +0.58(+3.06%)
Dec 15, 2008 19.35 19.48 18.48 18.88 1,891,143 -0.01(-0.03%)
Dec 12, 2008 18.41 19.08 18.26 18.89 2,397,647 -0.17(-0.91%)
Dec 11, 2008 19.34 19.89 18.87 19.06 2,477,346 -0.11(-0.59%)
Dec 10, 2008 18.67 19.33 18.66 19.17 2,171,191 +0.88(+4.82%)
Dec 09, 2008 18.00 18.79 17.96 18.29 2,806,720 +0.02(+0.11%)
Dec 08, 2008 18.04 18.55 17.92 18.27 3,281,386 +0.88(+5.08%)
Dec 05, 2008 16.76 17.42 16.03 17.39 3,659,714 +0.33(+1.95%)
Dec 04, 2008 17.94 18.22 16.75 17.05 4,065,678 -1.25(-6.82%)
Dec 03, 2008 17.83 18.37 17.57 18.30 3,744,525 +0.07(+0.36%)
Dec 02, 2008 18.10 18.34 17.63 18.24 3,154,044 +0.42(+2.38%)
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.