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 (%)
May 29, 2009 20.23 20.37 20.03 20.35 753,284 +0.38(+1.93%)
May 28, 2009 19.50 20.10 19.32 19.96 1,052,449 +0.62(+3.22%)
May 27, 2009 19.61 19.83 19.31 19.34 912,519 -0.19(-0.95%)
May 26, 2009 19.01 19.57 18.77 19.52 706,706 +0.38(+1.98%)
May 22, 2009 19.24 19.44 19.11 19.14 859,218 +0.01(+0.07%)
May 21, 2009 19.41 19.42 18.92 19.13 924,809 -0.50(-2.57%)
May 20, 2009 19.83 20.21 19.61 19.64 876,670 +0.03(+0.17%)
May 19, 2009 19.52 19.80 19.40 19.60 605,415 +0.07(+0.34%)
May 18, 2009 19.14 19.54 19.13 19.54 688,395 +0.66(+3.48%)
May 15, 2009 19.24 19.35 18.74 18.88 732,675 -0.42(-2.20%)
May 14, 2009 19.09 19.45 18.95 19.30 1,207,149 +0.06(+0.31%)
May 13, 2009 19.57 19.68 19.11 19.24 1,000,399 -0.64(-3.24%)
May 12, 2009 19.91 20.03 19.48 19.89 914,927 +0.15(+0.74%)
May 11, 2009 20.01 20.01 19.58 19.74 1,273,728 -0.57(-2.81%)
May 08, 2009 19.87 20.50 19.80 20.31 1,283,491 +0.80(+4.08%)
May 07, 2009 20.23 20.30 19.27 19.52 1,033,965 -0.27(-1.34%)
May 06, 2009 19.44 19.89 19.34 19.78 1,000,119 +0.72(+3.76%)
May 05, 2009 19.30 19.30 18.78 19.07 841,486 -0.27(-1.41%)
May 04, 2009 18.91 19.36 18.75 19.34 935,793 +0.64(+3.44%)
May 01, 2009 18.25 18.76 18.08 18.69 780,283 +0.60(+3.30%)
Apr 30, 2009 18.55 18.63 17.89 18.10 765,760 -0.28(-1.52%)
Apr 29, 2009 18.11 18.58 18.05 18.37 1,022,248 +0.49(+2.75%)
Apr 28, 2009 17.72 18.13 17.59 17.88 925,748 +0.03(+0.19%)
Apr 27, 2009 17.78 18.04 17.68 17.85 755,923 -0.37(-2.04%)
Apr 24, 2009 18.00 18.32 17.95 18.22 1,063,319 +0.54(+3.08%)
Apr 23, 2009 17.59 17.70 17.34 17.68 811,864 +0.31(+1.76%)
Apr 22, 2009 17.44 17.75 17.31 17.37 1,371,527 -0.20(-1.13%)
Apr 21, 2009 17.01 17.61 17.00 17.57 812,887 +0.35(+2.04%)
Apr 20, 2009 17.69 17.74 17.15 17.22 936,188 -0.84(-4.67%)
Apr 17, 2009 17.80 18.18 17.80 18.06 808,705 +0.19(+1.04%)
Apr 16, 2009 18.08 18.08 17.54 17.88 674,879 +0.11(+0.63%)
Apr 15, 2009 17.68 17.85 17.53 17.76 895,971 -0.01(-0.04%)
Apr 14, 2009 17.64 18.01 17.52 17.77 787,409 -0.07(-0.37%)
Apr 13, 2009 17.74 18.02 17.43 17.84 693,526 -0.15(-0.81%)
Apr 09, 2009 18.17 18.17 17.82 17.98 728,121 +0.46(+2.61%)
Apr 08, 2009 17.36 17.68 17.02 17.53 729,667 +0.21(+1.19%)
Apr 07, 2009 17.41 17.47 17.21 17.32 608,105 -0.51(-2.87%)
Apr 06, 2009 17.89 17.98 17.56 17.83 615,067 -0.34(-1.90%)
Apr 03, 2009 17.87 18.27 17.73 18.18 772,076 +0.38(+2.13%)
Apr 02, 2009 17.82 18.12 17.70 17.80 774,140 +0.67(+3.91%)
Apr 01, 2009 16.58 17.24 16.40 17.13 542,304 +0.31(+1.85%)
Mar 31, 2009 17.18 17.20 16.80 16.82 378,734 -0.10(-0.59%)
Mar 30, 2009 17.24 17.29 16.65 16.91 516,689 -1.15(-6.39%)
Mar 26, 2009 18.09 18.33 17.84 18.07 747,030 +0.15(+0.81%)
Mar 25, 2009 17.93 18.18 17.41 17.92 1,244,847 -0.01(-0.07%)
Mar 24, 2009 18.08 18.26 17.80 17.94 1,214,559 -0.37(-2.03%)
Mar 23, 2009 17.86 18.32 17.80 18.31 2,009,316 +1.31(+7.73%)
Mar 20, 2009 17.70 17.92 16.94 16.99 1,881,016 -0.68(-3.83%)
Mar 19, 2009 17.84 18.06 17.61 17.67 903,786 +0.40(+2.34%)
Mar 18, 2009 16.97 17.47 16.50 17.27 1,497,737 +0.18(+1.05%)
Mar 17, 2009 16.60 17.09 16.35 17.09 845,883 +0.54(+3.29%)
Mar 16, 2009 16.34 16.93 16.30 16.54 1,095,423 +0.19(+1.18%)
Mar 13, 2009 16.80 16.80 16.16 16.35 0 -0.09(-0.56%)
Mar 12, 2009 16.07 16.54 15.86 16.44 1,464,189 +0.48(+2.99%)
Mar 11, 2009 16.19 16.32 15.69 15.97 1,884,666 -0.09(-0.54%)
Mar 10, 2009 15.58 16.22 15.58 16.05 2,685,272 +0.78(+5.13%)
Mar 09, 2009 14.84 15.75 14.84 15.27 1,417,552 +0.04(+0.26%)
Mar 06, 2009 15.29 15.67 14.74 15.23 0 +0.17(+1.10%)
Mar 05, 2009 15.36 15.65 15.01 15.06 1,115,688 -0.76(-4.78%)
Mar 04, 2009 15.54 16.13 15.54 15.82 1,752,804 +0.72(+4.75%)
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.