US Energy Ishares ETF (NY: IYE )

49.08 +0.18 (+0.37%)
Streaming Delayed Price Updated: 10:33 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 19.17 19.36 18.75 19.01 601,969 -0.15(-0.76%)
Jun 29, 2009 19.11 19.30 19.02 19.15 389,089 +0.25(+1.30%)
Jun 26, 2009 19.01 19.07 18.88 18.91 317,493 -0.19(-0.97%)
Jun 25, 2009 18.79 19.16 18.76 19.09 681,328 +0.42(+2.24%)
Jun 24, 2009 18.77 19.01 18.60 18.67 1,088,313 -0.01(-0.04%)
Jun 23, 2009 18.69 18.86 18.45 18.68 1,085,567 +0.07(+0.39%)
Jun 22, 2009 19.22 19.24 18.57 18.61 1,338,547 -0.95(-4.85%)
Jun 19, 2009 19.92 19.97 19.40 19.56 526,114 -0.18(-0.91%)
Jun 18, 2009 19.80 19.99 19.62 19.74 733,990 -0.04(-0.20%)
Jun 17, 2009 19.97 20.03 19.55 19.78 953,291 -0.34(-1.68%)
Jun 16, 2009 20.75 20.80 20.08 20.11 633,082 -0.46(-2.23%)
Jun 15, 2009 20.72 20.73 20.29 20.57 817,794 -0.46(-2.21%)
Jun 12, 2009 21.07 21.07 20.77 21.04 782,212 -0.19(-0.88%)
Jun 11, 2009 20.90 21.54 20.86 21.22 930,703 +0.48(+2.34%)
Jun 10, 2009 20.95 21.05 20.52 20.74 1,067,036 +0.09(+0.42%)
Jun 09, 2009 20.68 20.81 20.45 20.65 527,978 +0.19(+0.91%)
Jun 08, 2009 20.35 20.62 20.10 20.47 829,765 -0.03(-0.16%)
Jun 05, 2009 20.94 20.94 20.27 20.50 845,181 -0.15(-0.71%)
Jun 04, 2009 20.47 20.70 20.29 20.64 799,727 +0.44(+2.20%)
Jun 03, 2009 20.77 20.77 19.94 20.20 1,195,217 -0.80(-3.82%)
Jun 02, 2009 21.06 21.11 20.82 21.00 1,014,806 -0.05(-0.25%)
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.