Skip to main content

US Energy Ishares ETF (NY: IYE )

47.14 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 25.28 25.69 25.21 25.48 360,215 -0.11(-0.42%)
Nov 29, 2010 25.31 25.64 25.07 25.59 600,686 +0.16(+0.61%)
Nov 26, 2010 25.50 25.60 25.36 25.43 78,438 -0.27(-1.05%)
Nov 24, 2010 25.46 25.70 25.70 25.70 295,135 +0.40(+1.60%)
Nov 23, 2010 25.40 25.40 25.08 25.30 262,380 -0.48(-1.87%)
Nov 22, 2010 25.75 25.79 25.31 25.78 308,116 -0.09(-0.33%)
Nov 19, 2010 25.67 25.87 25.43 25.86 190,551 +0.17(+0.66%)
Nov 18, 2010 25.45 25.73 25.43 25.69 131,989 +0.53(+2.11%)
Nov 17, 2010 25.04 25.30 24.95 25.16 182,519 +0.10(+0.40%)
Nov 16, 2010 25.33 25.33 24.88 25.06 225,159 -0.51(-2.00%)
Nov 15, 2010 25.75 25.83 25.55 25.57 405,158 -0.09(-0.36%)
Nov 12, 2010 25.79 25.90 25.45 25.67 152,504 -0.38(-1.47%)
Nov 11, 2010 25.67 26.05 25.66 26.05 268,506 +0.25(+0.96%)
Nov 10, 2010 25.53 25.81 25.30 25.80 171,223 +0.33(+1.31%)
Nov 09, 2010 25.59 25.79 25.33 25.47 538,919 -0.01(-0.03%)
Nov 08, 2010 25.22 25.48 25.19 25.47 182,518 +0.13(+0.50%)
Nov 05, 2010 25.26 25.35 25.16 25.35 185,116 +0.10(+0.39%)
Nov 04, 2010 24.82 25.27 24.82 25.25 238,268 +0.72(+2.95%)
Nov 03, 2010 24.54 24.55 24.20 24.52 296,373 +0.06(+0.23%)
Nov 02, 2010 24.38 24.57 24.29 24.47 143,490 +0.28(+1.14%)
Nov 01, 2010 24.34 24.50 24.07 24.19 236,862 +0.09(+0.38%)
Oct 29, 2010 23.99 24.15 23.93 24.10 180,859 -0.02(-0.10%)
Oct 28, 2010 24.35 24.37 24.03 24.12 214,931 -0.00(-0.02%)
Oct 27, 2010 24.06 24.14 23.82 24.13 210,967 -0.08(-0.32%)
Oct 25, 2010 24.38 24.52 24.18 24.21 217,060 +0.04(+0.15%)
Oct 22, 2010 24.10 24.25 24.08 24.17 168,870 +0.15(+0.62%)
Oct 21, 2010 24.15 24.31 23.81 24.02 279,074 -0.05(-0.21%)
Oct 20, 2010 23.84 24.18 23.82 24.07 163,443 +0.31(+1.31%)
Oct 19, 2010 24.05 24.05 23.57 23.76 327,819 -0.65(-2.67%)
Oct 18, 2010 24.13 24.44 24.08 24.41 285,974 +0.24(+1.00%)
Oct 15, 2010 24.28 24.28 23.93 24.17 300,267 +0.04(+0.18%)
Oct 14, 2010 24.12 24.28 23.95 24.13 265,355 +0.01(+0.06%)
Oct 13, 2010 24.03 24.23 23.96 24.11 158,917 +0.26(+1.10%)
Oct 12, 2010 23.79 23.95 23.53 23.85 163,702 -0.01(-0.03%)
Oct 11, 2010 23.82 23.96 23.79 23.86 87,206 +0.05(+0.21%)
Oct 08, 2010 23.81 23.87 23.46 23.81 144,175 +0.30(+1.27%)
Oct 07, 2010 23.74 23.78 23.38 23.51 161,288 -0.10(-0.42%)
Oct 06, 2010 23.46 23.70 23.45 23.61 209,567 +0.16(+0.70%)
Oct 05, 2010 23.15 23.52 23.15 23.45 240,409 +0.52(+2.29%)
Oct 04, 2010 23.11 23.25 22.82 22.92 117,284 -0.28(-1.22%)
Oct 01, 2010 23.21 23.26 23.04 23.21 187,841 +0.25(+1.08%)
Sep 30, 2010 23.08 23.17 22.74 22.96 339,332 +0.04(+0.19%)
Sep 29, 2010 22.66 23.02 22.64 22.91 160,601 +0.18(+0.81%)
Sep 28, 2010 22.60 22.78 22.38 22.73 175,363 +0.16(+0.72%)
Sep 27, 2010 22.64 22.74 22.56 22.57 158,892 -0.07(-0.31%)
Sep 24, 2010 22.45 22.72 22.32 22.64 165,185 +0.48(+2.18%)
Sep 23, 2010 22.14 22.35 22.06 22.16 86,338 -0.16(-0.71%)
Sep 22, 2010 22.40 22.66 22.29 22.31 143,876 -0.14(-0.63%)
Sep 21, 2010 22.48 22.59 22.31 22.45 183,957 -0.01(-0.06%)
Sep 20, 2010 22.17 22.54 22.09 22.47 93,130 +0.35(+1.60%)
Sep 17, 2010 22.12 22.29 22.06 22.12 122,205 -0.16(-0.73%)
Sep 15, 2010 22.21 22.29 22.07 22.28 163,210 -0.04(-0.19%)
Sep 14, 2010 22.28 22.46 22.24 22.32 108,478 -0.04(-0.19%)
Sep 13, 2010 22.47 22.47 22.23 22.36 81,093 +0.14(+0.64%)
Sep 10, 2010 22.07 22.28 22.07 22.22 152,127 +0.25(+1.12%)
Sep 09, 2010 22.17 22.21 21.93 21.97 558,644 +0.06(+0.26%)
Sep 08, 2010 21.76 22.01 21.76 21.92 164,283 +0.18(+0.81%)
Sep 07, 2010 21.92 21.94 21.70 21.74 110,867 -0.34(-1.54%)
Sep 03, 2010 22.06 22.17 21.91 22.08 337,833 +0.23(+1.07%)
Sep 02, 2010 21.71 21.85 21.57 21.85 72,112 +0.17(+0.78%)
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.