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 (%)
Jun 30, 2009 20.24 20.44 19.79 20.07 570,107 -0.15(-0.76%)
Jun 29, 2009 20.18 20.38 20.08 20.22 368,495 +0.26(+1.30%)
Jun 26, 2009 20.07 20.13 19.93 19.96 300,688 -0.20(-0.97%)
Jun 25, 2009 19.84 20.24 19.81 20.16 645,265 +0.44(+2.24%)
Jun 24, 2009 19.82 20.07 19.64 19.72 1,030,708 -0.01(-0.04%)
Jun 23, 2009 19.73 19.91 19.48 19.72 1,028,108 +0.08(+0.39%)
Jun 22, 2009 20.30 20.32 19.61 19.65 1,267,697 -1.00(-4.85%)
Jun 19, 2009 21.03 21.09 20.48 20.65 498,267 -0.19(-0.91%)
Jun 18, 2009 20.90 21.11 20.72 20.84 695,139 -0.04(-0.20%)
Jun 17, 2009 21.09 21.15 20.64 20.88 902,832 -0.36(-1.68%)
Jun 16, 2009 21.91 21.97 21.20 21.24 599,572 -0.48(-2.23%)
Jun 15, 2009 21.88 21.89 21.42 21.72 774,508 -0.49(-2.21%)
Jun 12, 2009 22.25 22.25 21.93 22.21 740,809 -0.20(-0.88%)
Jun 11, 2009 22.06 22.74 22.03 22.41 881,440 +0.51(+2.34%)
Jun 10, 2009 22.12 22.23 21.67 21.90 1,010,557 +0.09(+0.42%)
Jun 09, 2009 21.83 21.97 21.59 21.81 500,032 +0.20(+0.91%)
Jun 08, 2009 21.48 21.78 21.22 21.61 785,845 -0.04(-0.16%)
Jun 05, 2009 22.11 22.11 21.40 21.64 800,445 -0.15(-0.71%)
Jun 04, 2009 21.61 21.86 21.42 21.80 757,397 +0.47(+2.20%)
Jun 03, 2009 21.93 21.93 21.06 21.33 1,131,953 -0.85(-3.82%)
Jun 02, 2009 22.23 22.29 21.98 22.18 961,091 -0.06(-0.25%)
Jun 01, 2009 21.90 22.33 21.73 22.23 2,079,500 +0.75(+3.49%)
May 29, 2009 21.36 21.50 21.15 21.48 713,411 +0.41(+1.93%)
May 28, 2009 20.59 21.22 20.40 21.08 996,741 +0.66(+3.22%)
May 27, 2009 20.71 20.94 20.39 20.42 864,217 -0.20(-0.95%)
May 26, 2009 20.07 20.66 19.82 20.61 669,299 +0.40(+1.98%)
May 22, 2009 20.32 20.52 20.18 20.21 813,738 +0.01(+0.07%)
May 21, 2009 20.50 20.50 19.98 20.20 875,857 -0.53(-2.57%)
May 20, 2009 20.94 21.34 20.71 20.73 830,266 +0.04(+0.17%)
May 19, 2009 20.61 20.91 20.49 20.70 573,369 +0.07(+0.34%)
May 18, 2009 20.21 20.63 20.20 20.63 651,957 +0.69(+3.48%)
May 15, 2009 20.31 20.43 19.79 19.93 693,893 -0.45(-2.20%)
May 14, 2009 20.15 20.54 20.01 20.38 1,143,252 +0.06(+0.31%)
May 13, 2009 20.66 20.78 20.18 20.32 947,446 -0.68(-3.24%)
May 12, 2009 21.02 21.15 20.57 21.00 866,498 +0.15(+0.74%)
May 11, 2009 21.13 21.13 20.67 20.85 1,206,307 -0.60(-2.81%)
May 08, 2009 20.99 21.64 20.90 21.45 1,215,553 +0.84(+4.08%)
May 07, 2009 21.36 21.43 20.35 20.61 979,235 -0.28(-1.34%)
May 06, 2009 20.53 21.00 20.42 20.89 947,181 +0.76(+3.76%)
May 05, 2009 20.38 20.38 19.83 20.13 796,944 -0.29(-1.41%)
May 04, 2009 19.97 20.44 19.79 20.42 886,260 +0.68(+3.44%)
May 01, 2009 19.27 19.81 19.09 19.74 738,981 +0.63(+3.30%)
Apr 30, 2009 19.58 19.68 18.89 19.11 725,227 -0.29(-1.52%)
Apr 29, 2009 19.12 19.62 19.06 19.40 968,139 +0.52(+2.75%)
Apr 28, 2009 18.72 19.14 18.58 18.88 876,746 +0.04(+0.19%)
Apr 27, 2009 18.78 19.05 18.67 18.85 715,910 -0.39(-2.04%)
Apr 24, 2009 19.00 19.35 18.95 19.24 1,007,035 +0.57(+3.08%)
Apr 23, 2009 18.58 18.69 18.31 18.67 768,890 +0.32(+1.76%)
Apr 22, 2009 18.41 18.74 18.28 18.34 1,298,929 -0.21(-1.13%)
Apr 21, 2009 17.97 18.59 17.95 18.55 769,859 +0.37(+2.04%)
Apr 20, 2009 18.68 18.73 18.11 18.18 886,634 -0.89(-4.67%)
Apr 17, 2009 18.80 19.20 18.80 19.07 765,899 +0.20(+1.04%)
Apr 16, 2009 19.09 19.09 18.52 18.88 639,157 +0.12(+0.63%)
Apr 15, 2009 18.67 18.85 18.50 18.76 848,545 -0.01(-0.04%)
Apr 14, 2009 18.62 19.02 18.50 18.76 745,730 -0.07(-0.37%)
Apr 13, 2009 18.73 19.02 18.41 18.83 656,817 -0.15(-0.81%)
Apr 09, 2009 19.18 19.18 18.81 18.99 689,580 +0.48(+2.61%)
Apr 08, 2009 18.33 18.67 17.97 18.50 691,045 +0.22(+1.19%)
Apr 07, 2009 18.39 18.45 18.17 18.29 575,917 -0.54(-2.87%)
Apr 06, 2009 18.89 18.99 18.54 18.83 582,510 -0.36(-1.90%)
Apr 03, 2009 18.87 19.29 18.72 19.19 731,208 +0.40(+2.13%)
Apr 02, 2009 18.82 19.13 18.69 18.79 733,164 +0.71(+3.91%)
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.