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 (%)
Aug 31, 2009 21.31 21.35 21.08 21.24 314,556 -0.38(-1.75%)
Aug 28, 2009 21.83 21.85 21.49 21.62 303,494 -0.03(-0.13%)
Aug 27, 2009 21.60 21.71 21.20 21.64 288,597 -0.05(-0.23%)
Aug 26, 2009 21.42 21.75 21.35 21.69 346,716 +0.11(+0.49%)
Aug 25, 2009 22.05 22.10 21.55 21.59 550,908 -0.31(-1.41%)
Aug 24, 2009 21.85 22.06 21.81 21.90 449,167 +0.27(+1.23%)
Aug 21, 2009 21.38 21.71 21.29 21.63 397,863 +0.58(+2.76%)
Aug 20, 2009 20.92 21.13 20.90 21.05 369,385 +0.18(+0.84%)
Aug 19, 2009 20.31 21.06 20.28 20.87 529,328 +0.32(+1.57%)
Aug 18, 2009 20.42 20.61 20.33 20.55 347,579 +0.20(+0.96%)
Aug 17, 2009 20.50 20.57 20.23 20.35 625,272 -0.64(-3.04%)
Aug 14, 2009 21.31 21.31 20.78 20.99 415,566 -0.31(-1.45%)
Aug 13, 2009 21.24 21.31 20.96 21.30 420,975 +0.20(+0.96%)
Aug 12, 2009 20.81 21.26 20.81 21.10 310,942 +0.24(+1.16%)
Aug 11, 2009 21.10 21.10 20.80 20.86 234,334 -0.33(-1.57%)
Aug 10, 2009 21.06 21.27 20.99 21.19 300,558 +0.08(+0.36%)
Aug 07, 2009 21.40 21.41 21.03 21.11 374,340 -0.04(-0.17%)
Aug 06, 2009 21.41 21.42 21.00 21.15 327,597 -0.18(-0.82%)
Aug 05, 2009 21.55 21.55 21.21 21.32 443,464 -0.25(-1.14%)
Aug 04, 2009 21.52 21.67 21.35 21.57 357,211 -0.04(-0.20%)
Aug 03, 2009 21.46 21.75 21.42 21.61 746,057 +0.51(+2.43%)
Jul 31, 2009 20.82 21.20 20.69 21.10 347,428 +0.14(+0.67%)
Jul 30, 2009 20.87 21.15 20.68 20.96 594,524 +0.31(+1.49%)
Jul 29, 2009 20.85 20.85 20.45 20.65 339,135 -0.48(-2.29%)
Jul 28, 2009 21.17 21.29 20.75 21.13 581,065 -0.31(-1.44%)
Jul 27, 2009 21.37 21.58 21.22 21.44 709,535 -0.02(-0.10%)
Jul 24, 2009 21.08 21.46 21.03 21.46 537,003 +0.32(+1.52%)
Jul 23, 2009 20.54 21.22 20.54 21.14 553,923 +0.56(+2.72%)
Jul 22, 2009 20.53 20.78 20.42 20.58 597,644 -0.17(-0.81%)
Jul 21, 2009 20.76 20.85 20.42 20.75 1,038,198 +0.22(+1.06%)
Jul 20, 2009 20.44 20.58 20.18 20.53 876,736 +0.23(+1.14%)
Jul 17, 2009 20.05 20.31 19.91 20.30 679,180 +0.17(+0.84%)
Jul 16, 2009 19.82 20.20 19.68 20.13 965,573 +0.22(+1.09%)
Jul 15, 2009 19.62 19.93 19.55 19.91 860,454 +0.69(+3.57%)
Jul 14, 2009 19.20 19.28 18.99 19.23 885,689 +0.27(+1.44%)
Jul 13, 2009 18.53 18.99 18.50 18.95 783,372 +0.29(+1.54%)
Jul 10, 2009 18.50 18.73 18.42 18.67 1,273,598 -0.18(-0.97%)
Jul 09, 2009 18.88 19.09 18.69 18.85 1,700,218 +0.23(+1.24%)
Jul 08, 2009 18.63 18.84 18.29 18.62 1,440,841 -0.05(-0.26%)
Jul 07, 2009 19.09 19.14 18.62 18.67 943,667 -0.49(-2.56%)
Jul 06, 2009 18.99 19.16 18.68 19.16 1,163,604 -0.17(-0.87%)
Jul 02, 2009 19.71 19.76 19.32 19.32 901,318 -0.78(-3.87%)
Jul 01, 2009 20.28 20.52 20.08 20.10 1,136,315 +0.04(+0.17%)
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%)
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.