US Energy Ishares ETF (NY: IYE )

28.18 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 38.99 39.14 38.83 38.96 108,032 -0.02(-0.05%)
Dec 30, 2010 38.97 39.13 38.82 38.98 126,066 +0.05(+0.13%)
Dec 29, 2010 38.75 39.04 38.66 38.93 124,476 +0.31(+0.80%)
Dec 28, 2010 38.61 38.65 38.43 38.62 142,060 +0.17(+0.44%)
Dec 27, 2010 38.47 38.50 38.33 38.45 128,935 -0.15(-0.39%)
Dec 23, 2010 38.51 38.66 38.47 38.60 141,651 +0.07(+0.18%)
Dec 22, 2010 38.51 38.55 38.41 38.53 202,403 +0.01(+0.03%)
Dec 21, 2010 38.38 38.57 38.24 38.52 184,549 +0.32(+0.84%)
Dec 20, 2010 38.02 38.27 37.86 38.20 413,412 +0.26(+0.69%)
Dec 17, 2010 37.96 38.02 37.78 37.94 238,893 +0.00(+0.00%)
Dec 16, 2010 37.73 37.95 37.46 37.94 89,611 +0.24(+0.64%)
Dec 15, 2010 37.84 38.08 37.69 37.70 108,724 -0.26(-0.68%)
Dec 14, 2010 38.16 38.24 37.84 37.96 355,340 -0.13(-0.34%)
Dec 13, 2010 38.06 38.39 38.04 38.09 168,030 +0.29(+0.77%)
Dec 10, 2010 37.73 37.82 37.57 37.80 100,341 +0.17(+0.45%)
Dec 09, 2010 37.78 37.82 37.33 37.63 282,179 +0.09(+0.24%)
Dec 08, 2010 37.77 37.91 37.37 37.54 145,898 -0.14(-0.37%)
Dec 07, 2010 38.26 38.29 37.62 37.68 108,659 -0.11(-0.29%)
Dec 06, 2010 37.66 37.87 37.58 37.79 156,452 +0.13(+0.35%)
Dec 03, 2010 37.37 37.69 37.25 37.66 118,060 +0.19(+0.51%)
Dec 02, 2010 37.00 37.50 36.97 37.47 149,952 +0.51(+1.38%)
Dec 01, 2010 36.50 37.05 36.50 36.96 323,039 +1.02(+2.84%)
Nov 30, 2010 35.65 36.23 35.56 35.94 255,394 -0.15(-0.42%)
Nov 29, 2010 35.70 36.16 35.36 36.09 425,889 +0.22(+0.61%)
Nov 26, 2010 35.97 36.11 35.77 35.87 55,613 -0.38(-1.05%)
Nov 24, 2010 35.91 36.25 36.25 36.25 209,252 +0.57(+1.60%)
Nov 23, 2010 35.83 35.83 35.37 35.68 186,029 -0.68(-1.87%)
Nov 22, 2010 36.32 36.37 35.70 36.36 218,456 -0.12(-0.33%)
Nov 19, 2010 36.20 36.49 35.86 36.48 135,102 +0.24(+0.66%)
Nov 18, 2010 35.90 36.29 35.87 36.24 93,581 +0.75(+2.11%)
Nov 17, 2010 35.32 35.68 35.19 35.49 129,407 +0.14(+0.40%)
Nov 16, 2010 35.72 35.72 35.10 35.35 159,639 -0.72(-2.00%)
Nov 15, 2010 36.32 36.43 36.04 36.07 287,259 -0.13(-0.36%)
Nov 12, 2010 36.38 36.53 35.90 36.20 108,126 -0.54(-1.47%)
Nov 11, 2010 36.20 36.74 36.19 36.74 190,372 +0.35(+0.96%)
Nov 10, 2010 36.01 36.41 35.69 36.39 121,398 +0.47(+1.31%)
Nov 09, 2010 36.10 36.38 35.73 35.92 382,096 -0.01(-0.03%)
Nov 08, 2010 35.57 35.94 35.53 35.93 129,406 +0.18(+0.50%)
Nov 05, 2010 35.63 35.75 35.49 35.75 131,248 +0.14(+0.39%)
Nov 04, 2010 35.01 35.64 35.01 35.61 168,933 +1.02(+2.95%)
Nov 03, 2010 34.61 34.63 34.13 34.59 210,130 +0.08(+0.23%)
Nov 02, 2010 34.38 34.65 34.26 34.51 101,735 +0.39(+1.14%)
Nov 01, 2010 34.33 34.55 33.95 34.12 167,936 +0.13(+0.38%)
Oct 29, 2010 33.84 34.07 33.75 33.99 128,230 -0.03(-0.10%)
Oct 28, 2010 34.34 34.37 33.89 34.02 152,387 -0.01(-0.02%)
Oct 27, 2010 33.94 34.05 33.60 34.03 149,577 -0.11(-0.32%)
Oct 25, 2010 34.38 34.59 34.11 34.14 153,897 +0.05(+0.15%)
Oct 22, 2010 33.99 34.21 33.96 34.09 119,730 +0.21(+0.62%)
Oct 21, 2010 34.06 34.29 33.58 33.88 197,865 -0.07(-0.21%)
Oct 20, 2010 33.62 34.11 33.59 33.95 115,882 +0.44(+1.31%)
Oct 19, 2010 33.92 33.92 33.24 33.51 232,425 -0.92(-2.67%)
Oct 18, 2010 34.03 34.47 33.96 34.43 202,757 +0.34(+1.00%)
Oct 15, 2010 34.24 34.24 33.75 34.09 212,891 +0.06(+0.18%)
Oct 14, 2010 34.02 34.25 33.78 34.03 188,138 +0.02(+0.06%)
Oct 13, 2010 33.89 34.18 33.80 34.01 112,673 +0.37(+1.10%)
Oct 12, 2010 33.55 33.78 33.19 33.64 116,066 -0.01(-0.03%)
Oct 11, 2010 33.59 33.79 33.56 33.65 61,830 +0.07(+0.21%)
Oct 08, 2010 33.58 33.67 33.09 33.58 102,221 +0.42(+1.27%)
Oct 07, 2010 33.48 33.54 32.97 33.16 114,354 -0.14(-0.42%)
Oct 06, 2010 33.09 33.43 33.07 33.30 148,584 +0.23(+0.70%)
Oct 05, 2010 32.65 33.17 32.65 33.07 170,451 +0.74(+2.29%)
Oct 04, 2010 32.60 32.79 32.18 32.33 83,155 -0.40(-1.22%)
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.