US Energy Ishares ETF (NY: IYE )

20.43 USD +0.77 (+3.94%)
Streaming Delayed Price Updated: 11:30 AM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 33.61 33.71 32.26 32.42 710,395 -1.32(-3.91%)
Oct 29, 2009 33.08 33.77 32.97 33.74 396,134 +0.77(+2.34%)
Oct 28, 2009 33.88 33.88 32.91 32.97 578,827 -1.03(-3.03%)
Oct 27, 2009 33.85 34.32 33.68 34.00 361,680 +0.28(+0.83%)
Oct 26, 2009 34.31 35.00 33.64 33.72 487,933 -0.52(-1.52%)
Oct 23, 2009 34.41 34.47 34.00 34.24 548,345 -0.76(-2.17%)
Oct 22, 2009 34.59 35.06 34.22 35.00 321,131 +0.28(+0.81%)
Oct 21, 2009 34.58 35.48 34.55 34.72 449,666 -0.10(-0.29%)
Oct 20, 2009 34.40 34.86 34.39 34.82 201,223 -0.29(-0.83%)
Oct 19, 2009 34.72 35.19 34.58 35.11 403,947 +0.44(+1.27%)
Oct 16, 2009 34.57 34.79 34.35 34.67 279,123 -0.05(-0.14%)
Oct 15, 2009 33.91 34.73 33.81 34.72 460,558 +0.72(+2.12%)
Oct 14, 2009 33.91 34.06 33.71 34.00 436,487 +0.53(+1.58%)
Oct 13, 2009 33.50 33.55 32.97 33.47 214,080 +0.14(+0.42%)
Oct 12, 2009 33.65 33.68 33.26 33.33 279,755 +0.26(+0.79%)
Oct 09, 2009 33.02 33.15 32.80 33.07 157,236 +0.01(+0.03%)
Oct 08, 2009 32.49 33.15 32.40 33.06 408,836 +0.76(+2.35%)
Oct 07, 2009 31.99 32.30 31.85 32.30 231,214 +0.21(+0.65%)
Oct 06, 2009 31.83 32.28 31.76 32.09 227,690 +0.72(+2.30%)
Oct 05, 2009 30.65 31.47 30.65 31.37 120,919 +0.66(+2.15%)
Oct 02, 2009 30.44 30.94 30.38 30.71 243,713 -0.22(-0.71%)
Oct 01, 2009 31.78 31.78 30.87 30.93 238,320 -0.91(-2.86%)
Sep 30, 2009 32.12 32.20 31.44 31.84 274,228 -0.16(-0.50%)
Sep 29, 2009 32.09 32.20 31.77 32.00 229,527 -0.11(-0.34%)
Sep 28, 2009 31.65 32.18 31.57 32.11 160,154 +0.52(+1.65%)
Sep 25, 2009 31.48 31.89 31.35 31.59 214,080 -0.02(-0.06%)
Sep 24, 2009 32.08 32.17 31.39 31.61 293,078 -0.46(-1.43%)
Sep 23, 2009 32.72 32.78 32.03 32.07 446,560 -0.60(-1.84%)
Sep 22, 2009 32.76 32.78 32.49 32.67 340,485 +0.26(+0.80%)
Sep 21, 2009 32.10 32.44 31.97 32.41 213,225 -0.25(-0.77%)
Sep 18, 2009 32.76 33.00 32.38 32.66 274,971 -0.04(-0.12%)
Sep 17, 2009 32.88 33.08 32.52 32.70 388,019 +0.17(+0.53%)
Sep 16, 2009 32.38 32.89 32.28 32.53 420,770 +0.39(+1.21%)
Sep 15, 2009 31.89 32.18 31.70 32.14 265,049 +0.32(+1.01%)
Sep 14, 2009 31.28 31.83 31.17 31.82 253,861 +0.15(+0.47%)
Sep 11, 2009 31.72 32.06 31.39 31.67 333,485 +0.06(+0.19%)
Sep 10, 2009 31.10 31.62 31.00 31.61 445,973 +0.56(+1.80%)
Sep 09, 2009 31.08 31.36 30.87 31.05 280,065 +0.02(+0.06%)
Sep 08, 2009 30.75 31.11 30.65 31.03 378,467 +0.82(+2.71%)
Sep 04, 2009 29.72 30.26 29.67 30.21 179,517 +0.50(+1.68%)
Sep 03, 2009 29.82 29.89 29.58 29.71 169,548 +0.18(+0.61%)
Sep 02, 2009 29.60 29.93 29.53 29.53 308,012 -0.21(-0.71%)
Sep 01, 2009 30.14 30.53 29.69 29.74 453,075 -0.57(-1.88%)
Aug 31, 2009 30.41 30.47 30.09 30.31 220,404 -0.54(-1.75%)
Aug 28, 2009 31.16 31.18 30.67 30.85 212,653 -0.04(-0.13%)
Aug 27, 2009 30.83 30.98 30.25 30.89 202,215 -0.07(-0.23%)
Aug 26, 2009 30.57 31.04 30.47 30.96 242,938 +0.15(+0.49%)
Aug 25, 2009 31.47 31.54 30.75 30.81 386,012 -0.44(-1.41%)
Aug 24, 2009 31.19 31.49 31.12 31.25 314,724 +0.38(+1.23%)
Aug 21, 2009 30.51 30.99 30.39 30.87 278,776 +0.83(+2.76%)
Aug 20, 2009 29.85 30.15 29.83 30.04 258,822 +0.25(+0.84%)
Aug 19, 2009 28.99 30.06 28.94 29.79 370,891 +0.46(+1.57%)
Aug 18, 2009 29.14 29.42 29.01 29.33 243,543 +0.28(+0.96%)
Aug 17, 2009 29.26 29.35 28.87 29.05 438,117 -0.91(-3.04%)
Aug 14, 2009 30.42 30.42 29.66 29.96 291,180 -0.44(-1.45%)
Aug 13, 2009 30.31 30.41 29.92 30.40 294,970 +0.29(+0.96%)
Aug 12, 2009 29.70 30.35 29.70 30.11 217,872 +0.34(+1.16%)
Aug 11, 2009 30.11 30.12 29.68 29.77 164,194 -0.47(-1.57%)
Aug 10, 2009 30.05 30.36 29.95 30.24 210,596 +0.11(+0.37%)
Aug 07, 2009 30.54 30.56 30.01 30.13 262,294 -0.05(-0.17%)
Aug 06, 2009 30.56 30.57 29.97 30.18 229,542 -0.25(-0.82%)
Aug 05, 2009 30.76 30.76 30.27 30.43 310,728 -0.35(-1.14%)
Aug 04, 2009 30.71 30.92 30.47 30.78 250,292 -0.06(-0.20%)
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.