US Energy Ishares ETF (NY: IYE )

49.38 +0.48 (+0.98%)
Streaming Delayed Price Updated: 2:04 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%)
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.