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 (%)
Mar 31, 2010 23.27 23.46 23.23 23.37 247,281 +0.11(+0.45%)
Mar 30, 2010 23.27 23.28 23.11 23.26 214,151 +0.06(+0.27%)
Mar 29, 2010 22.91 23.24 22.91 23.20 356,634 +0.41(+1.82%)
Mar 26, 2010 22.84 22.91 22.65 22.78 267,010 +0.01(+0.06%)
Mar 25, 2010 23.28 23.32 22.75 22.77 331,063 -0.35(-1.50%)
Mar 24, 2010 23.11 23.30 23.08 23.12 237,374 -0.16(-0.69%)
Mar 23, 2010 23.19 23.29 23.09 23.28 285,643 +0.10(+0.42%)
Mar 22, 2010 22.95 23.26 22.88 23.18 227,816 -0.06(-0.27%)
Mar 19, 2010 23.55 23.57 23.04 23.24 233,775 -0.27(-1.16%)
Mar 18, 2010 23.81 23.86 23.40 23.51 177,942 -0.31(-1.29%)
Mar 17, 2010 23.72 23.97 23.71 23.82 208,015 +0.21(+0.89%)
Mar 16, 2010 23.50 23.63 23.37 23.61 204,282 +0.22(+0.93%)
Mar 15, 2010 23.26 23.40 23.26 23.40 226,542 -0.23(-0.98%)
Mar 12, 2010 23.75 23.75 23.54 23.63 246,488 +0.00(+0.00%)
Mar 11, 2010 23.57 23.66 23.52 23.63 277,485 +0.01(+0.03%)
Mar 10, 2010 23.47 23.68 23.40 23.62 271,823 +0.17(+0.72%)
Mar 09, 2010 23.31 23.59 23.30 23.45 142,130 +0.01(+0.06%)
Mar 08, 2010 23.49 23.56 23.35 23.44 188,482 -0.04(-0.15%)
Mar 05, 2010 23.28 23.48 23.26 23.47 154,923 +0.41(+1.79%)
Mar 04, 2010 23.17 23.25 22.97 23.06 214,446 -0.07(-0.30%)
Mar 03, 2010 23.14 23.34 23.13 23.13 292,870 +0.05(+0.21%)
Mar 02, 2010 23.03 23.22 22.98 23.08 244,915 +0.16(+0.70%)
Mar 01, 2010 22.81 22.95 22.79 22.92 226,534 +0.24(+1.05%)
Feb 26, 2010 22.72 22.78 22.55 22.68 226,078 +0.04(+0.15%)
Feb 25, 2010 22.38 22.67 22.20 22.65 252,906 -0.05(-0.24%)
Feb 24, 2010 22.60 22.77 22.49 22.70 278,303 +0.12(+0.55%)
Feb 23, 2010 22.81 22.88 22.51 22.58 234,328 -0.35(-1.53%)
Feb 22, 2010 23.30 23.31 22.88 22.93 112,132 -0.30(-1.30%)
Feb 19, 2010 23.06 23.32 23.00 23.23 152,238 +0.05(+0.21%)
Feb 18, 2010 23.01 23.22 22.92 23.18 245,819 +0.14(+0.60%)
Feb 17, 2010 23.15 23.18 22.93 23.04 247,775 +0.00(+0.01%)
Feb 16, 2010 22.84 23.15 22.82 23.04 398,386 +0.51(+2.27%)
Feb 12, 2010 22.35 22.53 22.53 22.53 383,197 -0.10(-0.43%)
Feb 11, 2010 22.25 22.65 22.16 22.62 250,981 +0.35(+1.57%)
Feb 10, 2010 22.37 22.39 21.95 22.27 438,689 -0.08(-0.38%)
Feb 09, 2010 22.24 22.63 22.17 22.36 533,698 +0.41(+1.85%)
Feb 08, 2010 22.11 22.39 21.95 21.95 403,568 -0.18(-0.82%)
Feb 05, 2010 22.14 22.23 21.52 22.13 1,323,144 -0.01(-0.06%)
Feb 04, 2010 22.88 22.88 22.12 22.15 580,460 -0.91(-3.96%)
Feb 03, 2010 23.23 23.35 22.99 23.06 302,586 -0.22(-0.93%)
Feb 02, 2010 23.07 23.28 22.88 23.28 269,734 +0.35(+1.53%)
Feb 01, 2010 22.49 22.95 22.46 22.92 839,651 +0.66(+2.95%)
Jan 29, 2010 22.72 22.96 22.13 22.27 464,679 -0.31(-1.37%)
Jan 28, 2010 22.95 23.03 22.34 22.58 435,108 -0.25(-1.10%)
Jan 27, 2010 22.90 23.06 22.50 22.83 382,051 -0.12(-0.52%)
Jan 26, 2010 22.91 23.28 22.77 22.95 438,392 -0.14(-0.61%)
Jan 25, 2010 23.11 23.28 23.03 23.09 263,002 +0.17(+0.73%)
Jan 22, 2010 23.38 23.50 22.90 22.92 456,530 -0.57(-2.42%)
Jan 21, 2010 23.94 24.02 23.43 23.49 473,789 -0.43(-1.79%)
Jan 20, 2010 24.06 24.06 23.76 23.91 252,452 -0.38(-1.56%)
Jan 19, 2010 24.08 24.33 23.99 24.29 286,878 +0.18(+0.76%)
Jan 15, 2010 24.28 24.11 24.11 24.11 382,056 -0.22(-0.89%)
Jan 14, 2010 24.25 24.38 24.17 24.33 367,695 +0.04(+0.17%)
Jan 13, 2010 24.16 24.32 23.84 24.29 390,061 +0.14(+0.58%)
Jan 12, 2010 24.24 24.30 24.05 24.15 410,586 -0.39(-1.60%)
Jan 11, 2010 24.72 24.75 24.36 24.54 434,423 -0.01(-0.03%)
Jan 08, 2010 24.29 24.54 24.22 24.54 286,575 +0.20(+0.81%)
Jan 07, 2010 24.35 24.43 24.17 24.35 308,293 -0.10(-0.40%)
Jan 06, 2010 24.14 24.50 24.08 24.45 523,168 +0.26(+1.07%)
Jan 05, 2010 24.00 24.19 23.90 24.19 305,074 +0.20(+0.85%)
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.