US Energy Ishares ETF (NY: IYE )

49.37 +0.47 (+0.95%)
Streaming Delayed Price Updated: 2:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 21.51 21.74 20.96 21.09 490,650 -0.29(-1.37%)
Jan 28, 2010 21.74 21.81 21.16 21.38 459,426 -0.24(-1.11%)
Jan 27, 2010 21.69 21.83 21.31 21.62 403,404 -0.11(-0.52%)
Jan 26, 2010 21.70 22.05 21.57 21.73 462,893 -0.13(-0.61%)
Jan 25, 2010 21.89 22.05 21.82 21.87 277,701 +0.16(+0.73%)
Jan 22, 2010 22.14 22.26 21.69 21.71 482,045 -0.54(-2.42%)
Jan 21, 2010 22.68 22.75 22.19 22.24 500,269 -0.40(-1.79%)
Jan 20, 2010 22.79 22.79 22.50 22.65 266,561 -0.36(-1.56%)
Jan 19, 2010 22.81 23.05 22.72 23.01 302,912 +0.17(+0.76%)
Jan 15, 2010 22.99 22.83 22.83 22.83 403,408 -0.21(-0.89%)
Jan 14, 2010 22.97 23.09 22.89 23.04 388,246 +0.04(+0.17%)
Jan 13, 2010 22.88 23.03 22.58 23.00 411,861 +0.13(+0.58%)
Jan 12, 2010 22.95 23.01 22.78 22.87 433,534 -0.37(-1.60%)
Jan 11, 2010 23.41 23.44 23.07 23.24 458,703 -0.01(-0.03%)
Jan 08, 2010 23.01 23.25 22.94 23.25 302,591 +0.19(+0.81%)
Jan 07, 2010 23.06 23.13 22.89 23.06 325,524 -0.09(-0.40%)
Jan 06, 2010 22.86 23.20 22.80 23.15 552,407 +0.25(+1.07%)
Jan 05, 2010 22.73 22.91 22.64 22.91 322,124 +0.19(+0.85%)
Jan 04, 2010 22.40 22.71 22.39 22.71 407,565 +0.66(+2.98%)
Dec 31, 2009 22.34 22.06 22.06 22.06 494,578 -0.20(-0.89%)
Dec 30, 2009 22.23 22.27 22.12 22.26 393,664 -0.02(-0.09%)
Dec 29, 2009 22.49 22.50 22.23 22.28 170,897 -0.14(-0.62%)
Dec 28, 2009 22.48 22.52 22.32 22.42 259,439 +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 22.11 246,636 +0.23(+1.03%)
Dec 18, 2009 21.95 22.05 21.77 21.89 183,997 +0.06(+0.27%)
Dec 17, 2009 21.85 21.97 21.73 21.83 265,452 -0.17(-0.78%)
Dec 16, 2009 21.94 22.17 21.94 22.00 509,973 +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 21.65 548,298 +0.00(+0.00%)
Dec 10, 2009 21.63 21.73 21.49 21.65 493,900 +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(-1.70%)
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 21.96 191,702 -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 22.22 375,682 -0.48(-2.13%)
Nov 18, 2009 22.87 22.93 22.58 22.71 345,864 -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 22.30 588,506 +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 22.62 379,850 +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 21.92 803,154 -0.04(-0.18%)
Nov 03, 2009 21.40 22.06 21.35 21.96 596,627 +0.29(+1.32%)
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.