Skip to main content

US Energy Ishares ETF (NY: IYE )

49.40 +0.50 (+1.02%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 17.18 17.20 16.80 16.82 378,734 -0.10(-0.59%)
Mar 30, 2009 17.24 17.29 16.65 16.91 516,688 -1.15(-6.39%)
Mar 26, 2009 18.09 18.33 17.84 18.07 747,029 +0.15(+0.81%)
Mar 25, 2009 17.93 18.18 17.41 17.92 1,244,845 -0.01(-0.07%)
Mar 24, 2009 18.08 18.26 17.80 17.94 1,214,557 -0.37(-2.03%)
Mar 23, 2009 17.86 18.32 17.80 18.31 2,009,313 +1.31(+7.73%)
Mar 20, 2009 17.70 17.92 16.94 16.99 1,881,014 -0.68(-3.83%)
Mar 19, 2009 17.84 18.06 17.61 17.67 903,785 +0.40(+2.34%)
Mar 18, 2009 16.97 17.47 16.50 17.27 1,497,734 +0.18(+1.05%)
Mar 17, 2009 16.60 17.09 16.35 17.09 845,882 +0.54(+3.29%)
Mar 16, 2009 16.34 16.93 16.30 16.54 1,095,421 +0.19(+1.18%)
Mar 13, 2009 16.80 16.80 16.16 16.35 0 -0.09(-0.56%)
Mar 12, 2009 16.07 16.54 15.86 16.44 1,464,187 +0.48(+2.99%)
Mar 11, 2009 16.19 16.32 15.69 15.97 1,884,663 -0.09(-0.54%)
Mar 10, 2009 15.58 16.22 15.58 16.05 2,685,268 +0.78(+5.13%)
Mar 09, 2009 14.84 15.75 14.84 15.27 1,417,550 +0.04(+0.26%)
Mar 06, 2009 15.29 15.67 14.74 15.23 0 +0.17(+1.10%)
Mar 05, 2009 15.36 15.65 15.01 15.06 1,115,687 -0.76(-4.78%)
Mar 04, 2009 15.54 16.13 15.54 15.82 1,752,801 +0.72(+4.75%)
Mar 02, 2009 15.81 15.97 15.05 15.10 3,111,958 -1.16(-7.14%)
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%)
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.