US Energy Ishares ETF (NY: IYE )

49.38 +0.48 (+0.98%)
Streaming Delayed Price Updated: 2:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 20.69 20.78 20.50 20.69 158,522 -0.06(-0.29%)
Jul 29, 2010 20.93 21.08 20.57 20.75 149,847 +0.00(+0.00%)
Jul 28, 2010 20.72 20.87 20.68 20.75 172,452 -0.03(-0.13%)
Jul 27, 2010 21.01 21.01 20.63 20.78 186,395 -0.09(-0.42%)
Jul 26, 2010 20.64 20.86 20.61 20.86 114,978 +0.23(+1.10%)
Jul 23, 2010 20.53 20.65 20.29 20.64 219,179 +0.07(+0.33%)
Jul 22, 2010 20.36 20.72 20.35 20.57 223,967 +0.41(+2.06%)
Jul 21, 2010 20.55 20.55 20.00 20.16 237,827 -0.28(-1.37%)
Jul 20, 2010 19.77 20.47 19.77 20.44 165,771 +0.38(+1.90%)
Jul 19, 2010 19.98 20.14 19.85 20.06 260,634 +0.17(+0.84%)
Jul 16, 2010 19.89 20.31 19.83 19.89 291,828 -0.54(-2.65%)
Jul 15, 2010 20.42 20.50 20.09 20.43 230,235 +0.03(+0.16%)
Jul 14, 2010 20.38 20.52 20.23 20.40 302,209 -0.04(-0.20%)
Jul 13, 2010 20.46 20.56 20.35 20.44 255,882 +0.24(+1.19%)
Jul 12, 2010 20.16 20.32 20.02 20.20 821,143 -0.03(-0.17%)
Jul 09, 2010 20.23 20.26 20.08 20.23 242,461 +0.08(+0.40%)
Jul 08, 2010 20.12 20.21 19.82 20.15 173,861 +0.23(+1.18%)
Jul 07, 2010 19.31 19.92 19.31 19.92 190,729 +0.67(+3.47%)
Jul 06, 2010 19.37 19.55 19.05 19.25 218,319 +0.19(+0.98%)
Jul 02, 2010 19.06 19.29 18.91 19.06 256,908 -0.05(-0.28%)
Jul 01, 2010 19.20 19.31 18.77 19.11 582,582 -0.05(-0.24%)
Jun 30, 2010 19.27 19.53 19.13 19.16 227,814 -0.14(-0.73%)
Jun 29, 2010 19.59 19.60 19.17 19.30 486,089 -0.88(-4.34%)
Jun 25, 2010 20.18 20.33 19.91 20.18 309,409 +0.07(+0.37%)
Jun 24, 2010 20.50 20.56 20.05 20.10 257,688 -0.48(-2.34%)
Jun 23, 2010 20.73 20.73 20.48 20.58 198,112 -0.16(-0.77%)
Jun 22, 2010 21.34 21.36 20.70 20.74 357,100 -0.61(-2.84%)
Jun 21, 2010 21.74 21.82 21.22 21.35 613,819 -0.08(-0.37%)
Jun 18, 2010 21.43 21.46 21.16 21.43 368,293 +0.15(+0.72%)
Jun 17, 2010 21.33 21.33 21.06 21.28 326,076 +0.03(+0.13%)
Jun 16, 2010 21.11 21.38 21.06 21.25 253,795 -0.03(-0.13%)
Jun 15, 2010 20.90 21.30 20.84 21.28 164,647 +0.58(+2.80%)
Jun 14, 2010 21.04 21.16 20.67 20.70 572,004 -0.07(-0.35%)
Jun 11, 2010 20.46 20.79 20.44 20.77 192,918 +0.08(+0.39%)
Jun 10, 2010 20.16 20.70 20.16 20.69 503,116 +0.97(+4.90%)
Jun 09, 2010 20.17 20.42 19.63 19.72 390,246 -0.24(-1.20%)
Jun 08, 2010 19.70 20.01 19.49 19.96 552,939 +0.30(+1.52%)
Jun 07, 2010 19.92 20.12 19.64 19.66 481,467 -0.17(-0.84%)
Jun 04, 2010 19.83 20.51 19.69 19.83 562,855 -0.67(-3.28%)
Jun 03, 2010 20.40 20.55 20.05 20.50 345,279 +0.25(+1.25%)
Jun 02, 2010 19.59 20.26 19.55 20.25 560,220 +0.81(+4.18%)
Jun 01, 2010 20.08 20.20 19.43 19.44 902,900 -0.93(-4.58%)
May 28, 2010 20.37 20.72 20.26 20.37 426,308 -0.39(-1.86%)
May 27, 2010 20.41 20.78 20.37 20.76 348,755 +0.81(+4.07%)
May 26, 2010 20.21 20.36 19.88 19.94 594,185 -0.05(-0.27%)
May 25, 2010 19.41 20.00 19.30 20.00 720,154 +0.05(+0.23%)
May 24, 2010 20.38 20.44 19.93 19.95 465,874 -0.50(-2.44%)
May 21, 2010 19.80 20.46 19.69 20.45 1,057,045 +0.33(+1.65%)
May 20, 2010 20.18 20.55 20.08 20.12 1,358,649 -0.91(-4.34%)
May 19, 2010 21.13 21.30 20.70 21.03 770,239 -0.21(-0.97%)
May 18, 2010 21.72 21.86 21.15 21.24 854,276 -0.17(-0.81%)
May 17, 2010 21.62 21.75 21.00 21.41 630,154 -0.17(-0.80%)
May 14, 2010 21.58 21.91 21.30 21.58 420,042 -0.43(-1.97%)
May 13, 2010 22.17 22.32 21.98 22.02 297,227 -0.20(-0.90%)
May 12, 2010 21.99 22.26 21.98 22.22 299,432 +0.29(+1.31%)
May 11, 2010 22.10 22.21 21.87 21.93 900 -0.10(-0.45%)
May 10, 2010 21.79 22.04 21.74 22.03 598,186 +0.84(+3.96%)
May 07, 2010 21.54 21.79 20.96 21.19 1,269,150 -0.35(-1.64%)
May 06, 2010 22.20 22.40 0.0499 21.54 1,278,781 -0.81(-3.63%)
May 05, 2010 22.40 22.67 22.23 22.36 574,735 -0.33(-1.47%)
May 04, 2010 23.02 23.03 22.48 22.69 300 -0.63(-2.68%)
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.