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 (%)
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%)
Sep 01, 2010 21.24 21.71 21.24 21.68 301,661 +0.78(+3.72%)
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%)
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.