US Energy Ishares ETF (NY: IYE )

49.17 +0.27 (+0.55%)
Streaming Delayed Price Updated: 11:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 22.34 22.06 22.06 22.06 494,579 -0.20(-0.89%)
Dec 30, 2009 22.23 22.27 22.12 22.26 393,665 -0.02(-0.09%)
Dec 29, 2009 22.49 22.50 22.23 22.28 170,898 -0.14(-0.62%)
Dec 28, 2009 22.48 22.52 22.32 22.42 259,440 +0.08(+0.36%)
Dec 24, 2009 22.30 22.37 22.28 22.34 109,848 +0.09(+0.39%)
Dec 23, 2009 22.20 22.29 22.10 22.25 430,728 +0.06(+0.27%)
Dec 22, 2009 22.16 22.28 22.14 22.19 277,276 +0.08(+0.36%)
Dec 21, 2009 22.03 22.18 22.02 22.11 246,637 +0.23(+1.03%)
Dec 18, 2009 21.95 22.05 21.77 21.89 183,998 +0.06(+0.27%)
Dec 17, 2009 21.85 21.97 21.73 21.83 265,453 -0.17(-0.78%)
Dec 16, 2009 21.94 22.17 21.94 22.00 509,974 +0.12(+0.55%)
Dec 15, 2009 21.75 21.95 21.74 21.88 188,541 +0.09(+0.43%)
Dec 14, 2009 21.81 21.84 21.75 21.79 278,343 +0.13(+0.61%)
Dec 11, 2009 21.79 21.79 21.54 21.65 548,299 +0.00(+0.00%)
Dec 10, 2009 21.63 21.73 21.49 21.65 493,901 +0.22(+1.02%)
Dec 09, 2009 21.46 21.60 21.17 21.43 264,327 +0.01(+0.03%)
Dec 08, 2009 21.63 21.66 21.29 21.43 257,027 -0.37(-1.71%)
Dec 07, 2009 21.71 22.02 21.69 21.80 316,821 -0.04(-0.18%)
Dec 04, 2009 22.28 22.45 21.70 21.84 307,044 -0.13(-0.57%)
Dec 03, 2009 22.33 22.35 21.96 21.96 191,703 -0.36(-1.63%)
Dec 02, 2009 22.50 22.60 22.22 22.33 332,727 -0.12(-0.53%)
Dec 01, 2009 22.46 22.60 22.38 22.45 242,589 +0.33(+1.47%)
Nov 30, 2009 22.09 22.31 21.98 22.12 239,902 -0.01(-0.03%)
Nov 27, 2009 22.00 22.25 21.87 22.13 157,359 -0.53(-2.34%)
Nov 25, 2009 22.45 22.69 22.30 22.66 197,810 +0.24(+1.07%)
Nov 24, 2009 22.31 22.45 22.04 22.42 250,529 +0.09(+0.42%)
Nov 23, 2009 22.45 22.69 22.27 22.33 297,029 +0.32(+1.45%)
Nov 20, 2009 22.08 22.13 21.87 22.01 319,844 -0.21(-0.96%)
Nov 19, 2009 22.57 22.57 22.11 22.22 375,683 -0.48(-2.13%)
Nov 18, 2009 22.87 22.93 22.58 22.71 345,865 -0.10(-0.44%)
Nov 17, 2009 22.82 22.88 22.65 22.81 219,087 -0.05(-0.23%)
Nov 16, 2009 22.55 22.98 22.54 22.86 297,511 +0.56(+2.53%)
Nov 13, 2009 22.05 22.46 22.00 22.30 588,507 +0.15(+0.69%)
Nov 12, 2009 22.55 22.62 22.07 22.14 338,684 -0.49(-2.17%)
Nov 11, 2009 22.87 22.91 22.53 22.64 331,009 +0.01(+0.06%)
Nov 10, 2009 22.62 22.75 22.42 22.62 323,464 +0.01(+0.03%)
Nov 09, 2009 22.52 22.65 22.46 22.62 379,851 +0.42(+1.88%)
Nov 06, 2009 22.03 22.38 21.98 22.20 231,457 -0.09(-0.42%)
Nov 05, 2009 22.05 22.32 21.94 22.29 396,198 +0.37(+1.70%)
Nov 04, 2009 22.12 22.31 21.88 21.92 803,155 -0.04(-0.18%)
Nov 03, 2009 21.40 22.06 21.35 21.96 596,628 +0.29(+1.32%)
Nov 02, 2009 21.67 22.03 21.36 21.67 1,139,870 +0.16(+0.74%)
Oct 30, 2009 22.30 22.37 21.41 21.51 1,070,526 -0.88(-3.91%)
Oct 29, 2009 21.95 22.41 21.88 22.39 596,952 +0.51(+2.34%)
Oct 28, 2009 22.48 22.48 21.84 21.88 872,261 -0.68(-3.03%)
Oct 27, 2009 22.46 22.77 22.35 22.56 545,032 +0.19(+0.83%)
Oct 26, 2009 22.77 23.23 22.32 22.38 735,288 -0.35(-1.52%)
Oct 23, 2009 22.83 22.87 22.56 22.72 826,326 -0.50(-2.17%)
Oct 22, 2009 22.95 23.27 22.71 23.23 483,927 +0.19(+0.81%)
Oct 21, 2009 22.95 23.54 22.93 23.04 677,622 -0.07(-0.29%)
Oct 20, 2009 22.83 23.13 22.82 23.11 303,232 -0.19(-0.83%)
Oct 19, 2009 23.04 23.35 22.95 23.30 608,726 +0.29(+1.27%)
Oct 16, 2009 22.94 23.09 22.80 23.01 420,623 -0.03(-0.14%)
Oct 15, 2009 22.50 23.05 22.44 23.04 694,036 +0.48(+2.12%)
Oct 14, 2009 22.50 22.60 22.37 22.56 657,762 +0.35(+1.58%)
Oct 13, 2009 22.23 22.26 21.88 22.21 322,606 +0.09(+0.42%)
Oct 12, 2009 22.33 22.35 22.07 22.12 421,575 +0.17(+0.79%)
Oct 09, 2009 21.91 22.00 21.77 21.95 236,946 +0.01(+0.03%)
Oct 08, 2009 21.56 22.00 21.50 21.94 616,093 +0.50(+2.35%)
Oct 07, 2009 21.23 21.43 21.14 21.43 348,427 +0.14(+0.65%)
Oct 06, 2009 21.12 21.42 21.08 21.29 343,116 +0.48(+2.30%)
Oct 05, 2009 20.34 20.88 20.34 20.82 182,218 +0.44(+2.15%)
Oct 02, 2009 20.20 20.53 20.16 20.38 367,262 -0.15(-0.71%)
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.