Skip to main content

US Energy Ishares ETF (NY: IYE )

48.90 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 23.38 23.39 22.91 23.08 335,673 -0.25(-1.08%)
Apr 29, 2010 23.47 23.63 23.25 23.33 483,763 -0.03(-0.14%)
Apr 28, 2010 23.28 23.41 23.06 23.37 529,558 +0.28(+1.21%)
Apr 27, 2010 23.69 23.83 23.08 23.09 1,025,641 -0.68(-2.86%)
Apr 26, 2010 23.88 23.94 23.76 23.77 348,243 -0.11(-0.47%)
Apr 23, 2010 23.34 23.88 23.34 23.88 432,714 +0.53(+2.28%)
Apr 22, 2010 23.10 23.37 22.99 23.35 394,770 +0.05(+0.23%)
Apr 21, 2010 23.41 23.49 23.15 23.29 523,835 -0.10(-0.43%)
Apr 20, 2010 23.03 23.44 23.03 23.39 299,360 +0.49(+2.15%)
Apr 19, 2010 22.70 22.91 22.63 22.90 593,079 +0.03(+0.15%)
Apr 16, 2010 23.10 23.21 22.74 22.87 566,673 -0.38(-1.63%)
Apr 15, 2010 23.19 23.30 23.14 23.25 627,227 +0.02(+0.09%)
Apr 14, 2010 23.08 23.23 22.93 23.23 354,709 +0.27(+1.16%)
Apr 13, 2010 23.03 23.08 22.76 22.96 310,105 -0.12(-0.52%)
Apr 12, 2010 22.99 23.19 22.98 23.08 650,097 +0.05(+0.23%)
Apr 09, 2010 22.91 23.04 22.88 23.03 445,163 +0.23(+1.00%)
Apr 08, 2010 22.52 22.85 22.44 22.80 339,946 +0.15(+0.64%)
Apr 07, 2010 22.86 22.86 22.57 22.66 692,656 -0.26(-1.13%)
Apr 06, 2010 22.83 22.97 22.79 22.91 178,170 +0.02(+0.09%)
Apr 05, 2010 22.66 22.92 22.57 22.89 497,125 +0.39(+1.75%)
Apr 01, 2010 22.31 22.50 22.50 22.50 528,583 +0.37(+1.69%)
Mar 31, 2010 22.04 22.22 22.00 22.13 261,102 +0.10(+0.45%)
Mar 30, 2010 22.04 22.05 21.89 22.03 226,119 +0.06(+0.27%)
Mar 29, 2010 21.70 22.01 21.70 21.97 376,566 +0.39(+1.82%)
Mar 26, 2010 21.63 21.69 21.45 21.58 281,933 +0.01(+0.06%)
Mar 25, 2010 22.05 22.09 21.54 21.56 349,566 -0.33(-1.50%)
Mar 24, 2010 21.89 22.07 21.86 21.89 250,640 -0.15(-0.69%)
Mar 23, 2010 21.96 22.06 21.87 22.04 301,607 +0.09(+0.42%)
Mar 22, 2010 21.74 22.02 21.67 21.95 240,548 -0.06(-0.27%)
Mar 19, 2010 22.30 22.32 21.82 22.01 246,840 -0.26(-1.16%)
Mar 18, 2010 22.55 22.60 22.16 22.27 187,887 -0.29(-1.29%)
Mar 17, 2010 22.46 22.70 22.46 22.56 219,641 +0.20(+0.89%)
Mar 16, 2010 22.26 22.38 22.13 22.36 215,699 +0.21(+0.93%)
Mar 15, 2010 22.03 22.16 22.02 22.16 239,203 -0.22(-0.98%)
Mar 12, 2010 22.49 22.50 22.29 22.38 260,264 +0.00(+0.00%)
Mar 11, 2010 22.32 22.40 22.28 22.38 292,993 +0.01(+0.03%)
Mar 10, 2010 22.23 22.42 22.16 22.37 287,015 +0.16(+0.72%)
Mar 09, 2010 22.08 22.34 22.07 22.21 150,073 +0.01(+0.06%)
Mar 08, 2010 22.25 22.31 22.11 22.20 199,016 -0.03(-0.15%)
Mar 05, 2010 22.04 22.24 22.02 22.23 163,581 +0.39(+1.79%)
Mar 04, 2010 21.95 22.02 21.75 21.84 226,431 -0.07(-0.30%)
Mar 03, 2010 21.92 22.10 21.91 21.91 309,238 +0.05(+0.21%)
Mar 02, 2010 21.81 21.99 21.77 21.86 258,603 +0.15(+0.70%)
Mar 01, 2010 21.61 21.74 21.58 21.71 239,195 +0.23(+1.05%)
Feb 26, 2010 21.51 21.57 21.35 21.48 238,713 +0.03(+0.15%)
Feb 25, 2010 21.20 21.47 21.02 21.45 267,041 -0.05(-0.24%)
Feb 24, 2010 21.40 21.56 21.30 21.50 293,857 +0.12(+0.55%)
Feb 23, 2010 21.60 21.67 21.32 21.38 247,425 -0.33(-1.53%)
Feb 22, 2010 22.07 22.07 21.67 21.71 118,399 -0.29(-1.30%)
Feb 19, 2010 21.84 22.08 21.79 22.00 160,747 +0.05(+0.21%)
Feb 18, 2010 21.79 21.99 21.71 21.95 259,557 +0.13(+0.60%)
Feb 17, 2010 21.93 21.96 21.72 21.82 261,623 +0.00(+0.01%)
Feb 16, 2010 21.63 21.93 21.61 21.82 420,651 +0.48(+2.27%)
Feb 12, 2010 21.17 21.33 21.33 21.33 404,614 -0.09(-0.43%)
Feb 11, 2010 21.07 21.45 20.99 21.43 265,008 +0.33(+1.57%)
Feb 10, 2010 21.18 21.20 20.78 21.10 463,207 -0.08(-0.38%)
Feb 09, 2010 21.06 21.43 21.00 21.18 563,526 +0.38(+1.85%)
Feb 08, 2010 20.94 21.21 20.79 20.79 426,123 -0.17(-0.82%)
Feb 05, 2010 20.97 21.05 20.39 20.96 1,397,093 -0.01(-0.06%)
Feb 04, 2010 21.67 21.67 20.95 20.98 612,901 -0.86(-3.96%)
Feb 03, 2010 22.00 22.11 21.77 21.84 319,497 -0.20(-0.93%)
Feb 02, 2010 21.85 22.05 21.67 22.04 284,809 +0.33(+1.53%)
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.