US Energy Ishares ETF (NY: IYE )

20.55 USD +0.89 (+4.52%)
Streaming Delayed Price Updated: 11:51 AM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 83.44 84.15 82.05 82.96 111,400 +0.62(+0.75%)
Oct 28, 2005 80.95 82.59 79.13 82.34 122,800 +2.04(+2.54%)
Oct 27, 2005 83.00 83.10 80.29 80.30 165,500 -2.08(-2.52%)
Oct 26, 2005 82.75 84.85 82.07 82.38 195,200 -0.76(-0.91%)
Oct 25, 2005 81.65 83.22 81.13 83.14 134,000 +1.73(+2.13%)
Oct 24, 2005 78.40 81.46 78.40 81.41 193,600 +2.90(+3.69%)
Oct 21, 2005 77.60 79.86 76.93 78.51 112,400 +0.45(+0.58%)
Oct 20, 2005 80.75 81.20 76.93 78.06 362,400 -3.33(-4.09%)
Oct 19, 2005 79.50 81.46 78.12 81.39 488,600 +1.64(+2.06%)
Oct 18, 2005 82.74 83.25 79.75 79.75 212,700 -3.74(-4.48%)
Oct 17, 2005 84.02 84.42 83.09 83.49 61,000 +0.82(+0.99%)
Oct 14, 2005 81.27 82.84 79.71 82.67 144,900 +1.16(+1.42%)
Oct 13, 2005 82.60 82.83 80.00 81.51 230,000 -2.09(-2.50%)
Oct 12, 2005 84.65 86.68 83.28 83.60 178,200 -1.60(-1.88%)
Oct 11, 2005 84.40 85.69 84.16 85.20 168,000 +1.92(+2.30%)
Oct 10, 2005 84.18 84.18 82.62 83.28 163,600 -1.10(-1.30%)
Oct 07, 2005 83.87 84.55 83.17 84.38 113,400 +1.60(+1.93%)
Oct 06, 2005 83.00 84.50 80.58 82.78 397,600 -1.90(-2.24%)
Oct 05, 2005 87.94 88.11 84.67 84.68 468,700 -3.11(-3.54%)
Oct 04, 2005 90.39 90.39 87.79 87.79 106,700 -3.16(-3.47%)
Oct 03, 2005 91.00 92.13 90.72 90.95 72,000 -0.25(-0.27%)
Sep 30, 2005 92.58 92.62 91.17 91.20 68,100 -1.50(-1.62%)
Sep 29, 2005 92.20 92.82 91.70 92.70 99,400 +0.70(+0.76%)
Sep 28, 2005 90.33 92.35 90.33 92.00 73,000 +0.70(+0.77%)
Sep 27, 2005 90.48 91.30 90.07 91.30 188,900 +0.08(+0.09%)
Sep 26, 2005 89.46 91.24 89.38 91.22 253,600 +1.62(+1.81%)
Sep 23, 2005 89.60 90.26 89.02 89.60 191,200 -1.59(-1.74%)
Sep 22, 2005 92.97 92.98 89.52 91.19 216,400 -0.44(-0.48%)
Sep 21, 2005 92.32 92.44 91.39 91.63 205,500 +0.89(+0.98%)
Sep 20, 2005 91.59 91.59 90.22 90.74 50,000 -0.63(-0.69%)
Sep 19, 2005 91.01 91.93 90.86 91.37 102,700 +2.10(+2.35%)
Sep 16, 2005 88.92 89.32 88.60 89.27 222,700 +0.83(+0.94%)
Sep 15, 2005 89.16 89.23 87.35 88.44 144,500 +0.10(+0.11%)
Sep 14, 2005 87.85 88.73 87.63 88.34 91,900 +0.84(+0.96%)
Sep 13, 2005 88.26 88.78 87.44 87.50 70,300 -0.73(-0.83%)
Sep 12, 2005 89.32 89.52 88.08 88.23 116,600 -1.63(-1.81%)
Sep 09, 2005 88.31 89.88 88.31 89.86 59,900 +2.33(+2.66%)
Sep 08, 2005 87.58 88.24 87.39 87.53 40,800 -0.14(-0.16%)
Sep 07, 2005 87.61 88.56 87.23 87.67 105,300 +0.08(+0.09%)
Sep 06, 2005 87.00 87.59 86.21 87.59 161,700 +0.56(+0.64%)
Sep 02, 2005 87.60 87.71 86.86 87.03 122,400 -1.57(-1.77%)
Sep 01, 2005 87.95 88.78 87.55 88.60 203,300 +2.09(+2.42%)
Aug 31, 2005 84.68 86.98 84.68 86.51 205,000 +2.30(+2.73%)
Aug 30, 2005 83.75 84.67 83.65 84.21 156,000 +1.31(+1.58%)
Aug 29, 2005 82.60 84.04 82.36 82.90 446,200 +0.41(+0.50%)
Aug 26, 2005 83.34 83.60 82.49 82.49 52,000 -0.98(-1.17%)
Aug 25, 2005 83.09 83.53 83.00 83.47 211,900 -0.05(-0.06%)
Aug 24, 2005 83.25 84.08 82.93 83.52 58,600 +0.45(+0.54%)
Aug 23, 2005 83.40 83.47 82.00 83.07 113,700 +0.08(+0.10%)
Aug 22, 2005 83.44 83.87 82.36 82.99 86,500 -0.01(-0.01%)
Aug 19, 2005 82.48 83.01 82.26 83.00 69,400 +1.42(+1.74%)
Aug 18, 2005 81.00 82.00 80.84 81.58 133,500 -0.21(-0.26%)
Aug 17, 2005 83.44 84.24 81.36 81.79 266,100 -1.66(-1.99%)
Aug 16, 2005 84.93 85.34 83.45 83.45 121,700 -2.02(-2.36%)
Aug 15, 2005 85.75 85.94 85.07 85.47 68,200 -0.54(-0.63%)
Aug 12, 2005 86.44 86.44 85.70 86.01 78,100 -0.29(-0.34%)
Aug 11, 2005 85.95 86.54 85.40 86.30 105,100 +0.80(+0.94%)
Aug 10, 2005 84.99 85.51 84.36 85.50 78,800 +1.46(+1.74%)
Aug 09, 2005 84.36 84.45 83.74 84.04 89,800 -0.04(-0.05%)
Aug 08, 2005 84.41 85.06 84.08 84.08 61,300 +0.90(+1.08%)
Aug 05, 2005 83.94 84.00 82.53 83.18 80,400 -0.62(-0.74%)
Aug 04, 2005 83.64 84.41 83.62 83.80 45,600 +0.40(+0.48%)
Aug 03, 2005 84.26 84.37 83.35 83.40 126,700 -0.47(-0.56%)
Aug 02, 2005 82.82 83.88 82.82 83.87 79,200 +1.29(+1.56%)
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.