US Energy Ishares ETF (NY: IYE )

49.16 +0.26 (+0.53%)
Streaming Delayed Price Updated: 12:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 22.30 22.37 21.41 21.51 1,070,526 -0.88(-3.91%)
Oct 29, 2009 21.95 22.41 21.88 22.39 596,952 +0.51(+2.34%)
Oct 28, 2009 22.48 22.48 21.84 21.88 872,261 -0.68(-3.03%)
Oct 27, 2009 22.46 22.77 22.35 22.56 545,032 +0.19(+0.83%)
Oct 26, 2009 22.77 23.23 22.32 22.38 735,288 -0.35(-1.52%)
Oct 23, 2009 22.83 22.87 22.56 22.72 826,326 -0.50(-2.17%)
Oct 22, 2009 22.95 23.27 22.71 23.23 483,927 +0.19(+0.81%)
Oct 21, 2009 22.95 23.54 22.93 23.04 677,622 -0.07(-0.29%)
Oct 20, 2009 22.83 23.13 22.82 23.11 303,232 -0.19(-0.83%)
Oct 19, 2009 23.04 23.35 22.95 23.30 608,726 +0.29(+1.27%)
Oct 16, 2009 22.94 23.09 22.80 23.01 420,623 -0.03(-0.14%)
Oct 15, 2009 22.50 23.05 22.44 23.04 694,036 +0.48(+2.12%)
Oct 14, 2009 22.50 22.60 22.37 22.56 657,762 +0.35(+1.58%)
Oct 13, 2009 22.23 22.26 21.88 22.21 322,606 +0.09(+0.42%)
Oct 12, 2009 22.33 22.35 22.07 22.12 421,575 +0.17(+0.79%)
Oct 09, 2009 21.91 22.00 21.77 21.95 236,946 +0.01(+0.03%)
Oct 08, 2009 21.56 22.00 21.50 21.94 616,093 +0.50(+2.35%)
Oct 07, 2009 21.23 21.43 21.14 21.43 348,427 +0.14(+0.65%)
Oct 06, 2009 21.12 21.42 21.08 21.29 343,116 +0.48(+2.30%)
Oct 05, 2009 20.34 20.88 20.34 20.82 182,218 +0.44(+2.15%)
Oct 02, 2009 20.20 20.53 20.16 20.38 367,262 -0.15(-0.71%)
Oct 01, 2009 21.09 21.09 20.49 20.52 359,135 -0.60(-2.86%)
Sep 30, 2009 21.31 21.37 20.86 21.13 413,246 -0.11(-0.50%)
Sep 29, 2009 21.29 21.37 21.08 21.23 345,884 -0.07(-0.34%)
Sep 28, 2009 21.00 21.35 20.95 21.31 241,343 +0.35(+1.65%)
Sep 25, 2009 20.89 21.16 20.80 20.96 322,606 -0.01(-0.06%)
Sep 24, 2009 21.29 21.35 20.83 20.98 441,652 -0.31(-1.43%)
Sep 23, 2009 21.71 21.75 21.25 21.28 672,941 -0.40(-1.84%)
Sep 22, 2009 21.74 21.75 21.56 21.68 513,092 +0.17(+0.80%)
Sep 21, 2009 21.30 21.53 21.22 21.51 321,318 -0.17(-0.77%)
Sep 18, 2009 21.74 21.90 21.49 21.67 414,366 -0.03(-0.12%)
Sep 17, 2009 21.82 21.95 21.58 21.70 584,723 +0.11(+0.53%)
Sep 16, 2009 21.49 21.83 21.42 21.59 634,077 +0.26(+1.21%)
Sep 15, 2009 21.16 21.35 21.04 21.33 399,414 +0.21(+1.01%)
Sep 14, 2009 20.76 21.12 20.68 21.12 382,554 +0.10(+0.47%)
Sep 11, 2009 21.05 21.27 20.83 21.02 502,543 +0.04(+0.19%)
Sep 10, 2009 20.64 20.98 20.57 20.98 672,057 +0.37(+1.80%)
Sep 09, 2009 20.62 20.81 20.49 20.60 422,042 +0.01(+0.06%)
Sep 08, 2009 20.41 20.64 20.34 20.59 570,329 +0.54(+2.71%)
Sep 04, 2009 19.72 20.08 19.69 20.05 270,522 +0.33(+1.68%)
Sep 03, 2009 19.79 19.83 19.63 19.72 255,499 +0.12(+0.61%)
Sep 02, 2009 19.64 19.86 19.60 19.60 464,157 -0.14(-0.71%)
Sep 01, 2009 20.00 20.26 19.70 19.74 682,759 -0.38(-1.88%)
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%)
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.