US Energy Ishares ETF (NY: IYE )

48.90 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 19.79 19.93 19.69 19.79 278,976 -0.08(-0.40%)
Aug 30, 2010 20.10 20.16 19.88 19.88 162,634 -0.27(-1.33%)
Aug 27, 2010 20.14 20.17 19.47 20.14 243,592 +0.54(+2.73%)
Aug 26, 2010 19.92 19.96 19.55 19.61 216,680 -0.18(-0.91%)
Aug 25, 2010 19.72 19.84 19.49 19.79 319,921 -0.03(-0.17%)
Aug 24, 2010 19.84 20.09 19.77 19.82 235,716 -0.31(-1.53%)
Aug 23, 2010 20.16 20.30 20.11 20.13 144,092 +0.03(+0.17%)
Aug 20, 2010 20.23 20.23 19.94 20.10 231,828 -0.25(-1.25%)
Aug 19, 2010 20.55 20.58 20.24 20.35 145,861 -0.32(-1.55%)
Aug 18, 2010 20.84 20.84 20.49 20.67 472,355 -0.20(-0.96%)
Aug 17, 2010 20.72 20.97 20.64 20.87 120,035 +0.33(+1.60%)
Aug 16, 2010 20.42 20.57 20.30 20.54 230,376 +0.03(+0.13%)
Aug 13, 2010 20.52 20.70 20.49 20.52 71,151 -0.06(-0.29%)
Aug 12, 2010 20.40 20.72 20.38 20.58 161,255 -0.13(-0.61%)
Aug 11, 2010 20.91 20.95 20.64 20.70 217,670 -0.62(-2.89%)
Aug 10, 2010 21.23 21.41 21.12 21.32 160,246 -0.18(-0.84%)
Aug 09, 2010 21.55 21.56 21.39 21.50 137,805 +0.13(+0.59%)
Aug 06, 2010 21.37 21.49 21.11 21.37 195,846 -0.25(-1.14%)
Aug 05, 2010 21.45 21.63 21.37 21.62 182,534 +0.01(+0.03%)
Aug 04, 2010 21.53 21.63 21.40 21.61 184,746 +0.17(+0.81%)
Aug 03, 2010 21.35 21.55 21.25 21.44 134,282 +0.03(+0.16%)
Aug 02, 2010 21.11 21.47 21.07 21.41 324,192 +0.72(+3.46%)
Jul 30, 2010 20.69 20.78 20.50 20.69 158,522 -0.06(-0.29%)
Jul 29, 2010 20.93 21.08 20.57 20.75 149,847 +0.00(+0.00%)
Jul 28, 2010 20.72 20.87 20.68 20.75 172,452 -0.03(-0.13%)
Jul 27, 2010 21.01 21.01 20.63 20.78 186,395 -0.09(-0.42%)
Jul 26, 2010 20.64 20.86 20.61 20.86 114,978 +0.23(+1.10%)
Jul 23, 2010 20.53 20.65 20.29 20.64 219,179 +0.07(+0.33%)
Jul 22, 2010 20.36 20.72 20.35 20.57 223,967 +0.41(+2.06%)
Jul 21, 2010 20.55 20.55 20.00 20.16 237,827 -0.28(-1.37%)
Jul 20, 2010 19.77 20.47 19.77 20.44 165,771 +0.38(+1.90%)
Jul 19, 2010 19.98 20.14 19.85 20.06 260,634 +0.17(+0.84%)
Jul 16, 2010 19.89 20.31 19.83 19.89 291,828 -0.54(-2.65%)
Jul 15, 2010 20.42 20.50 20.09 20.43 230,235 +0.03(+0.16%)
Jul 14, 2010 20.38 20.52 20.23 20.40 302,209 -0.04(-0.20%)
Jul 13, 2010 20.46 20.56 20.35 20.44 255,882 +0.24(+1.19%)
Jul 12, 2010 20.16 20.32 20.02 20.20 821,143 -0.03(-0.17%)
Jul 09, 2010 20.23 20.26 20.08 20.23 242,461 +0.08(+0.40%)
Jul 08, 2010 20.12 20.21 19.82 20.15 173,861 +0.23(+1.18%)
Jul 07, 2010 19.31 19.92 19.31 19.92 190,729 +0.67(+3.47%)
Jul 06, 2010 19.37 19.55 19.05 19.25 218,319 +0.19(+0.98%)
Jul 02, 2010 19.06 19.29 18.91 19.06 256,908 -0.05(-0.28%)
Jul 01, 2010 19.20 19.31 18.77 19.11 582,582 -0.05(-0.24%)
Jun 30, 2010 19.27 19.53 19.13 19.16 227,814 -0.14(-0.73%)
Jun 29, 2010 19.59 19.60 19.17 19.30 486,089 -0.88(-4.34%)
Jun 25, 2010 20.18 20.33 19.91 20.18 309,409 +0.07(+0.37%)
Jun 24, 2010 20.50 20.56 20.05 20.10 257,688 -0.48(-2.34%)
Jun 23, 2010 20.73 20.73 20.48 20.58 198,112 -0.16(-0.77%)
Jun 22, 2010 21.34 21.36 20.70 20.74 357,100 -0.61(-2.84%)
Jun 21, 2010 21.74 21.82 21.22 21.35 613,819 -0.08(-0.37%)
Jun 18, 2010 21.43 21.46 21.16 21.43 368,293 +0.15(+0.72%)
Jun 17, 2010 21.33 21.33 21.06 21.28 326,076 +0.03(+0.13%)
Jun 16, 2010 21.11 21.38 21.06 21.25 253,795 -0.03(-0.13%)
Jun 15, 2010 20.90 21.30 20.84 21.28 164,647 +0.58(+2.80%)
Jun 14, 2010 21.04 21.16 20.67 20.70 572,004 -0.07(-0.35%)
Jun 11, 2010 20.46 20.79 20.44 20.77 192,918 +0.08(+0.39%)
Jun 10, 2010 20.16 20.70 20.16 20.69 503,116 +0.97(+4.90%)
Jun 09, 2010 20.17 20.42 19.63 19.72 390,246 -0.24(-1.20%)
Jun 08, 2010 19.70 20.01 19.49 19.96 552,939 +0.30(+1.52%)
Jun 07, 2010 19.92 20.12 19.64 19.66 481,467 -0.17(-0.84%)
Jun 04, 2010 19.83 20.51 19.69 19.83 562,855 -0.67(-3.28%)
Jun 03, 2010 20.40 20.55 20.05 20.50 345,279 +0.25(+1.25%)
Jun 02, 2010 19.59 20.26 19.55 20.25 560,220 +0.81(+4.18%)
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.