Skip to main content

US Energy Ishares ETF (NY: IYE )

48.06 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 20.90 21.04 20.79 20.90 264,209 -0.08(-0.40%)
Aug 30, 2010 21.23 21.29 20.99 20.99 154,026 -0.28(-1.33%)
Aug 27, 2010 21.27 21.30 20.56 21.27 230,698 +0.56(+2.73%)
Aug 26, 2010 21.03 21.07 20.64 20.70 205,211 -0.19(-0.91%)
Aug 25, 2010 20.82 20.94 20.58 20.89 302,988 -0.04(-0.17%)
Aug 24, 2010 20.95 21.21 20.88 20.93 223,239 -0.32(-1.53%)
Aug 23, 2010 21.28 21.43 21.23 21.25 136,465 +0.04(+0.17%)
Aug 20, 2010 21.36 21.36 21.05 21.22 219,557 -0.27(-1.25%)
Aug 19, 2010 21.70 21.73 21.37 21.49 138,140 -0.34(-1.55%)
Aug 18, 2010 22.00 22.00 21.64 21.83 447,352 -0.21(-0.96%)
Aug 17, 2010 21.88 22.14 21.80 22.04 113,681 +0.35(+1.60%)
Aug 16, 2010 21.56 21.72 21.44 21.69 218,182 +0.03(+0.13%)
Aug 13, 2010 21.66 21.86 21.64 21.66 67,385 -0.06(-0.29%)
Aug 12, 2010 21.54 21.88 21.52 21.73 152,720 -0.13(-0.61%)
Aug 11, 2010 22.08 22.12 21.80 21.86 206,149 -0.65(-2.89%)
Aug 10, 2010 22.41 22.60 22.30 22.51 151,764 -0.19(-0.84%)
Aug 09, 2010 22.75 22.77 22.58 22.70 130,511 +0.13(+0.59%)
Aug 06, 2010 22.57 22.69 22.29 22.57 185,479 -0.26(-1.14%)
Aug 05, 2010 22.65 22.84 22.57 22.83 172,872 +0.01(+0.03%)
Aug 04, 2010 22.74 22.84 22.60 22.82 174,967 +0.18(+0.81%)
Aug 03, 2010 22.54 22.75 22.43 22.64 127,175 +0.04(+0.16%)
Aug 02, 2010 22.29 22.66 22.24 22.60 307,032 +0.76(+3.46%)
Jul 30, 2010 21.85 21.94 21.64 21.85 150,131 -0.06(-0.29%)
Jul 29, 2010 22.10 22.25 21.72 21.91 141,916 +0.00(+0.00%)
Jul 28, 2010 21.88 22.04 21.84 21.91 163,324 -0.03(-0.13%)
Jul 27, 2010 22.18 22.18 21.78 21.94 176,529 -0.09(-0.42%)
Jul 26, 2010 21.79 22.03 21.76 22.03 108,892 +0.24(+1.10%)
Jul 23, 2010 21.68 21.80 21.43 21.79 207,577 +0.07(+0.33%)
Jul 22, 2010 21.50 21.88 21.49 21.72 212,112 +0.44(+2.06%)
Jul 21, 2010 21.70 21.70 21.12 21.28 225,239 -0.30(-1.37%)
Jul 20, 2010 20.88 21.61 20.88 21.58 156,997 +0.40(+1.90%)
Jul 19, 2010 21.10 21.26 20.96 21.18 246,838 +0.18(+0.84%)
Jul 16, 2010 21.00 21.44 20.94 21.00 276,382 -0.57(-2.65%)
Jul 15, 2010 21.56 21.65 21.21 21.57 218,049 +0.04(+0.16%)
Jul 14, 2010 21.52 21.67 21.36 21.54 286,213 -0.04(-0.20%)
Jul 13, 2010 21.60 21.71 21.49 21.58 242,338 +0.25(+1.19%)
Jul 12, 2010 21.28 21.46 21.14 21.32 777,679 -0.04(-0.17%)
Jul 09, 2010 21.36 21.40 21.20 21.36 229,628 +0.08(+0.40%)
Jul 08, 2010 21.25 21.34 20.93 21.28 164,658 +0.25(+1.18%)
Jul 07, 2010 20.39 21.03 20.39 21.03 180,633 +0.71(+3.48%)
Jul 06, 2010 20.46 20.65 20.12 20.32 206,763 +0.20(+0.98%)
Jul 02, 2010 20.12 20.37 19.97 20.12 243,309 -0.06(-0.28%)
Jul 01, 2010 20.27 20.39 19.82 20.18 551,745 -0.05(-0.24%)
Jun 30, 2010 20.34 20.63 20.20 20.23 215,756 -0.15(-0.73%)
Jun 29, 2010 20.68 20.70 20.24 20.38 460,360 -0.93(-4.34%)
Jun 25, 2010 21.30 21.47 21.02 21.30 293,032 +0.08(+0.37%)
Jun 24, 2010 21.64 21.71 21.17 21.23 244,049 -0.51(-2.34%)
Jun 23, 2010 21.89 21.89 21.62 21.73 187,626 -0.17(-0.77%)
Jun 22, 2010 22.54 22.55 21.86 21.90 338,198 -0.64(-2.84%)
Jun 21, 2010 22.95 23.04 22.40 22.54 581,329 -0.08(-0.37%)
Jun 18, 2010 22.63 22.66 22.34 22.63 348,799 +0.16(+0.72%)
Jun 17, 2010 22.52 22.52 22.23 22.47 308,816 +0.03(+0.13%)
Jun 16, 2010 22.29 22.58 22.24 22.44 240,361 -0.03(-0.13%)
Jun 15, 2010 22.07 22.49 22.01 22.47 155,932 +0.61(+2.80%)
Jun 14, 2010 22.22 22.35 21.83 21.85 541,727 -0.08(-0.35%)
Jun 11, 2010 21.60 21.95 21.59 21.93 182,706 +0.08(+0.39%)
Jun 10, 2010 21.29 21.86 21.29 21.85 476,486 +1.02(+4.90%)
Jun 09, 2010 21.30 21.56 20.73 20.83 369,590 -0.25(-1.20%)
Jun 08, 2010 20.80 21.13 20.58 21.08 523,671 +0.32(+1.52%)
Jun 07, 2010 21.03 21.25 20.74 20.76 455,983 -0.18(-0.84%)
Jun 04, 2010 20.94 21.65 20.79 20.94 533,063 -0.71(-3.28%)
Jun 03, 2010 21.54 21.70 21.17 21.65 327,003 +0.27(+1.25%)
Jun 02, 2010 20.69 21.40 20.64 21.38 530,567 +0.86(+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.