US Energy Ishares ETF (NY: IYE )

26.57 USD -0.14 (-0.52%)
Streaming Delayed Price Updated: 12:11 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 29.60 29.80 29.44 29.60 186,564 -0.12(-0.40%)
Aug 30, 2010 30.06 30.15 29.72 29.72 108,761 -0.40(-1.33%)
Aug 27, 2010 30.12 30.16 29.12 30.12 162,901 +0.80(+2.73%)
Aug 26, 2010 29.78 29.84 29.23 29.32 144,904 -0.27(-0.91%)
Aug 25, 2010 29.49 29.66 29.15 29.59 213,946 -0.05(-0.17%)
Aug 24, 2010 29.67 30.04 29.57 29.64 157,634 -0.46(-1.53%)
Aug 23, 2010 30.14 30.35 30.07 30.10 96,361 +0.05(+0.17%)
Aug 20, 2010 30.25 30.25 29.81 30.05 155,034 -0.38(-1.25%)
Aug 19, 2010 30.73 30.78 30.26 30.43 97,544 -0.48(-1.55%)
Aug 18, 2010 31.16 31.16 30.64 30.91 315,885 -0.30(-0.96%)
Aug 17, 2010 30.99 31.35 30.87 31.21 80,273 +0.49(+1.60%)
Aug 16, 2010 30.54 30.76 30.36 30.72 154,063 +0.04(+0.13%)
Aug 13, 2010 30.68 30.96 30.64 30.68 47,582 -0.09(-0.29%)
Aug 12, 2010 30.51 30.99 30.48 30.77 107,839 -0.19(-0.61%)
Aug 11, 2010 31.27 31.33 30.87 30.96 145,566 -0.92(-2.89%)
Aug 10, 2010 31.74 32.01 31.58 31.88 107,164 -0.27(-0.84%)
Aug 09, 2010 32.22 32.24 31.98 32.15 92,157 +0.19(+0.59%)
Aug 06, 2010 31.96 32.13 31.57 31.96 130,971 -0.37(-1.14%)
Aug 05, 2010 32.07 32.34 31.96 32.33 122,069 +0.01(+0.03%)
Aug 04, 2010 32.20 32.35 32.00 32.32 123,548 +0.26(+0.81%)
Aug 03, 2010 31.92 32.22 31.77 32.06 89,801 +0.05(+0.16%)
Aug 02, 2010 31.56 32.10 31.50 32.01 216,802 +1.07(+3.46%)
Jul 30, 2010 30.94 31.07 30.65 30.94 106,011 -0.09(-0.29%)
Jul 29, 2010 31.30 31.52 30.76 31.03 100,210 +0.00(+0.00%)
Jul 28, 2010 30.98 31.21 30.93 31.03 115,327 -0.04(-0.13%)
Jul 27, 2010 31.41 31.41 30.85 31.07 124,651 -0.13(-0.42%)
Jul 26, 2010 30.86 31.20 30.82 31.20 76,891 +0.34(+1.10%)
Jul 23, 2010 30.70 30.88 30.34 30.86 146,575 +0.10(+0.33%)
Jul 22, 2010 30.45 30.98 30.43 30.76 149,777 +0.62(+2.06%)
Jul 21, 2010 30.73 30.73 29.91 30.14 159,046 -0.42(-1.37%)
Jul 20, 2010 29.57 30.61 29.57 30.56 110,859 +0.57(+1.90%)
Jul 19, 2010 29.88 30.11 29.68 29.99 174,298 +0.25(+0.84%)
Jul 16, 2010 29.74 30.37 29.65 29.74 195,159 -0.81(-2.65%)
Jul 15, 2010 30.53 30.66 30.04 30.55 153,969 +0.05(+0.16%)
Jul 14, 2010 30.47 30.69 30.25 30.50 202,101 -0.06(-0.20%)
Jul 13, 2010 30.59 30.74 30.43 30.56 171,120 +0.36(+1.19%)
Jul 12, 2010 30.14 30.39 29.94 30.20 549,135 -0.05(-0.17%)
Jul 09, 2010 30.25 30.30 30.03 30.25 162,145 +0.12(+0.40%)
Jul 08, 2010 30.09 30.22 29.64 30.13 116,269 +0.35(+1.18%)
Jul 07, 2010 28.88 29.78 28.88 29.78 127,549 +1.00(+3.47%)
Jul 06, 2010 28.97 29.24 28.49 28.78 146,000 +0.28(+0.98%)
Jul 02, 2010 28.50 28.85 28.28 28.50 171,806 -0.08(-0.28%)
Jul 01, 2010 28.71 28.87 28.07 28.58 389,599 -0.07(-0.24%)
Jun 30, 2010 28.81 29.21 28.60 28.65 152,350 -0.21(-0.73%)
Jun 29, 2010 29.29 29.31 28.67 28.86 325,070 -1.31(-4.34%)
Jun 25, 2010 30.17 30.40 29.77 30.17 206,916 +0.11(+0.37%)
Jun 24, 2010 30.65 30.75 29.98 30.06 172,328 -0.85(-2.75%)
Jun 23, 2010 31.13 31.13 30.75 30.91 131,929 -0.24(-0.77%)
Jun 22, 2010 32.05 32.07 31.09 31.15 237,804 -0.91(-2.84%)
Jun 21, 2010 32.64 32.77 31.86 32.06 408,761 -0.12(-0.37%)
Jun 18, 2010 32.18 32.22 31.77 32.18 245,258 +0.23(+0.72%)
Jun 17, 2010 32.03 32.03 31.62 31.95 217,144 +0.04(+0.13%)
Jun 16, 2010 31.70 32.11 31.62 31.91 169,010 -0.04(-0.13%)
Jun 15, 2010 31.39 31.98 31.30 31.95 109,644 +0.87(+2.80%)
Jun 14, 2010 31.60 31.78 31.04 31.08 380,915 -0.11(-0.35%)
Jun 11, 2010 30.72 31.22 30.70 31.19 128,470 +0.12(+0.39%)
Jun 10, 2010 30.28 31.09 30.28 31.07 335,041 +1.45(+4.90%)
Jun 09, 2010 30.29 30.66 29.48 29.62 259,877 -0.36(-1.20%)
Jun 08, 2010 29.58 30.05 29.27 29.98 368,219 +0.45(+1.52%)
Jun 07, 2010 29.91 30.22 29.49 29.53 320,624 -0.25(-0.84%)
Jun 04, 2010 29.78 30.80 29.57 29.78 374,823 -1.01(-3.28%)
Jun 03, 2010 30.64 30.86 30.11 30.79 229,932 +0.38(+1.25%)
Jun 02, 2010 29.42 30.43 29.35 30.41 373,068 +1.22(+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.