US Energy Ishares ETF (NY: IYE )

49.18 +0.28 (+0.57%)
Streaming Delayed Price Updated: 11:07 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 20.18 20.22 19.97 20.11 332,136 -0.36(-1.75%)
Aug 28, 2009 20.68 20.69 20.35 20.47 320,456 -0.03(-0.13%)
Aug 27, 2009 20.46 20.56 20.07 20.50 304,727 -0.05(-0.23%)
Aug 26, 2009 20.29 20.60 20.22 20.54 366,094 +0.10(+0.49%)
Aug 25, 2009 20.88 20.93 20.41 20.45 581,699 -0.29(-1.41%)
Aug 24, 2009 20.70 20.90 20.65 20.74 474,272 +0.25(+1.23%)
Aug 21, 2009 20.25 20.56 20.17 20.49 420,100 +0.55(+2.76%)
Aug 20, 2009 19.81 20.01 19.80 19.93 390,030 +0.17(+0.84%)
Aug 19, 2009 19.24 19.95 19.20 19.77 558,912 +0.31(+1.57%)
Aug 18, 2009 19.34 19.52 19.25 19.46 367,006 +0.19(+0.96%)
Aug 17, 2009 19.42 19.48 19.16 19.28 660,218 -0.60(-3.04%)
Aug 14, 2009 20.19 20.19 19.68 19.88 438,792 -0.29(-1.45%)
Aug 13, 2009 20.11 20.18 19.85 20.17 444,503 +0.19(+0.96%)
Aug 12, 2009 19.71 20.14 19.71 19.98 328,321 +0.23(+1.16%)
Aug 11, 2009 19.98 19.99 19.70 19.75 247,431 -0.31(-1.57%)
Aug 10, 2009 19.94 20.15 19.87 20.07 317,356 +0.07(+0.37%)
Aug 07, 2009 20.27 20.28 19.91 19.99 395,262 -0.03(-0.17%)
Aug 06, 2009 20.28 20.29 19.89 20.03 345,907 -0.17(-0.82%)
Aug 05, 2009 20.41 20.41 20.09 20.19 468,250 -0.23(-1.14%)
Aug 04, 2009 20.38 20.52 20.22 20.43 377,176 -0.04(-0.20%)
Aug 03, 2009 20.33 20.60 20.29 20.47 787,754 +0.49(+2.43%)
Jul 31, 2009 19.72 20.07 19.60 19.98 366,846 +0.13(+0.67%)
Jul 30, 2009 19.76 20.03 19.58 19.85 627,753 +0.29(+1.49%)
Jul 29, 2009 19.75 19.75 19.36 19.56 358,089 -0.46(-2.29%)
Jul 28, 2009 20.05 20.17 19.66 20.01 613,540 -0.29(-1.44%)
Jul 27, 2009 20.24 20.44 20.09 20.31 749,191 -0.02(-0.10%)
Jul 24, 2009 19.96 20.33 19.92 20.33 567,017 +0.31(+1.52%)
Jul 23, 2009 19.46 20.09 19.46 20.02 584,881 +0.53(+2.72%)
Jul 22, 2009 19.44 19.68 19.34 19.49 631,047 -0.16(-0.81%)
Jul 21, 2009 19.66 19.75 19.34 19.65 1,096,223 +0.21(+1.06%)
Jul 20, 2009 19.36 19.49 19.11 19.44 925,737 +0.22(+1.14%)
Jul 17, 2009 18.99 19.23 18.85 19.22 717,140 +0.16(+0.84%)
Jul 16, 2009 18.77 19.13 18.63 19.07 1,019,539 +0.21(+1.09%)
Jul 15, 2009 18.58 18.88 18.51 18.86 908,545 +0.65(+3.57%)
Jul 14, 2009 18.18 18.26 17.98 18.21 935,191 +0.26(+1.44%)
Jul 13, 2009 17.55 17.98 17.53 17.95 827,155 +0.27(+1.54%)
Jul 10, 2009 17.53 17.74 17.45 17.68 1,344,780 -0.17(-0.97%)
Jul 09, 2009 17.88 18.08 17.70 17.85 1,795,244 +0.22(+1.24%)
Jul 08, 2009 17.64 17.84 17.33 17.63 1,521,370 -0.05(-0.26%)
Jul 07, 2009 18.08 18.13 17.64 17.68 996,409 -0.46(-2.56%)
Jul 06, 2009 17.98 18.14 17.69 18.14 1,228,638 -0.16(-0.87%)
Jul 02, 2009 18.67 18.71 18.30 18.30 951,693 -0.74(-3.87%)
Jul 01, 2009 19.21 19.43 19.02 19.04 1,199,824 +0.03(+0.17%)
Jun 30, 2009 19.17 19.36 18.75 19.01 601,970 -0.15(-0.76%)
Jun 29, 2009 19.11 19.30 19.02 19.15 389,090 +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 19.09 681,329 +0.42(+2.24%)
Jun 24, 2009 18.77 19.01 18.60 18.67 1,088,314 -0.01(-0.04%)
Jun 23, 2009 18.69 18.86 18.45 18.68 1,085,569 +0.07(+0.39%)
Jun 22, 2009 19.22 19.24 18.57 18.61 1,338,549 -0.95(-4.85%)
Jun 19, 2009 19.92 19.97 19.40 19.56 526,115 -0.18(-0.91%)
Jun 18, 2009 19.80 19.99 19.62 19.74 733,991 -0.04(-0.20%)
Jun 17, 2009 19.97 20.03 19.55 19.78 953,292 -0.34(-1.68%)
Jun 16, 2009 20.75 20.80 20.08 20.11 633,083 -0.46(-2.23%)
Jun 15, 2009 20.72 20.73 20.29 20.57 817,795 -0.46(-2.21%)
Jun 12, 2009 21.07 21.07 20.77 21.04 782,213 -0.19(-0.88%)
Jun 11, 2009 20.90 21.54 20.86 21.22 930,704 +0.48(+2.34%)
Jun 10, 2009 20.95 21.05 20.52 20.74 1,067,038 +0.09(+0.42%)
Jun 09, 2009 20.68 20.81 20.45 20.65 527,979 +0.19(+0.91%)
Jun 08, 2009 20.35 20.62 20.10 20.47 829,766 -0.03(-0.16%)
Jun 05, 2009 20.94 20.94 20.27 20.50 845,182 -0.15(-0.71%)
Jun 04, 2009 20.47 20.70 20.29 20.64 799,728 +0.44(+2.20%)
Jun 03, 2009 20.77 20.77 19.94 20.20 1,195,219 -0.80(-3.82%)
Jun 02, 2009 21.06 21.11 20.82 21.00 1,014,807 -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.