US Energy Ishares ETF (NY: IYE )

20.93 USD -0.51 (-2.38%)
Official Closing Price Updated: 8:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 131.47 133.17 129.63 132.26 276,500 +2.26(+1.74%)
Oct 30, 2007 132.72 133.01 129.88 130.00 243,100 -3.98(-2.97%)
Oct 29, 2007 134.04 134.72 133.73 133.98 66,400 +0.96(+0.72%)
Oct 26, 2007 133.64 134.03 132.54 133.02 76,100 +1.34(+1.02%)
Oct 25, 2007 131.50 132.36 130.40 131.68 134,000 +0.66(+0.50%)
Oct 24, 2007 129.41 131.13 128.47 131.02 161,100 +1.35(+1.04%)
Oct 23, 2007 129.68 130.28 127.65 129.67 227,400 +1.52(+1.19%)
Oct 22, 2007 127.87 128.51 126.46 128.15 109,800 -1.73(-1.33%)
Oct 19, 2007 134.00 134.00 129.84 129.88 147,700 -6.06(-4.46%)
Oct 18, 2007 135.25 136.00 134.78 135.94 31,300 +0.58(+0.43%)
Oct 17, 2007 136.19 136.67 133.86 135.36 256,300 -0.85(-0.62%)
Oct 16, 2007 135.52 136.60 135.31 136.21 52,000 +0.11(+0.08%)
Oct 15, 2007 135.35 136.50 135.21 136.10 78,000 +1.90(+1.42%)
Oct 12, 2007 133.41 134.74 133.32 134.20 47,900 +0.88(+0.66%)
Oct 11, 2007 134.45 135.84 131.95 133.32 118,400 +3.67(+2.83%)
Oct 10, 2007 129.65 129.65 129.65 129.65 0 +0.00(+0.00%)
Oct 09, 2007 129.65 129.65 129.65 129.65 0 +0.00(+0.00%)
Oct 08, 2007 129.81 130.23 129.36 129.65 411,300 -1.20(-0.92%)
Oct 05, 2007 130.95 131.22 130.09 130.85 42,300 +0.33(+0.25%)
Oct 04, 2007 129.65 130.87 128.28 130.52 161,200 +0.57(+0.44%)
Oct 03, 2007 130.33 130.36 128.91 129.95 29,400 -0.98(-0.75%)
Oct 02, 2007 131.95 131.95 129.61 130.93 231,200 -1.45(-1.10%)
Oct 01, 2007 130.66 132.53 130.56 132.38 50,100 +1.94(+1.49%)
Sep 28, 2007 131.52 132.45 130.14 130.44 40,500 -0.77(-0.59%)
Sep 27, 2007 131.00 131.40 130.43 131.21 99,400 +1.44(+1.11%)
Sep 26, 2007 131.00 131.03 128.32 129.77 155,600 +0.04(+0.03%)
Sep 25, 2007 129.30 129.77 128.61 129.73 365,700 -1.55(-1.18%)
Sep 24, 2007 132.18 132.44 130.80 131.28 142,900 -0.93(-0.70%)
Sep 21, 2007 132.10 132.99 132.10 132.21 44,500 +0.86(+0.65%)
Sep 20, 2007 131.10 131.67 130.50 131.35 48,600 +0.40(+0.31%)
Sep 19, 2007 131.10 132.15 130.41 130.95 97,500 +1.25(+0.96%)
Sep 18, 2007 126.20 130.18 125.91 129.70 120,900 +3.67(+2.91%)
Sep 17, 2007 126.25 126.91 125.68 126.03 98,200 -0.18(-0.14%)
Sep 14, 2007 125.00 126.70 124.86 126.21 144,700 +0.29(+0.23%)
Sep 13, 2007 125.25 126.55 125.25 125.92 41,900 +0.90(+0.72%)
Sep 12, 2007 124.14 125.63 124.01 125.02 150,900 +1.21(+0.98%)
Sep 11, 2007 122.40 124.17 121.19 123.81 59,400 +1.86(+1.53%)
Sep 10, 2007 122.95 122.95 119.68 121.95 209,500 -0.65(-0.53%)
Sep 07, 2007 122.70 123.38 121.94 122.60 39,500 -1.77(-1.42%)
Sep 06, 2007 124.91 125.00 123.56 124.37 56,300 +0.76(+0.61%)
Sep 05, 2007 123.50 123.77 122.70 123.61 51,400 -0.15(-0.12%)
Sep 04, 2007 121.00 124.59 121.00 123.76 184,100 +2.99(+2.48%)
Aug 31, 2007 121.45 122.15 120.77 120.77 133,600 +0.91(+0.76%)
Aug 30, 2007 118.75 120.56 118.63 119.86 31,500 +0.16(+0.13%)
Aug 29, 2007 116.82 120.31 116.82 119.70 102,100 +3.29(+2.83%)
Aug 28, 2007 118.85 118.85 116.23 116.41 34,200 -2.84(-2.38%)
Aug 27, 2007 119.60 119.81 118.55 119.25 76,000 -0.97(-0.81%)
Aug 24, 2007 118.55 120.36 118.40 120.22 65,900 +2.42(+2.05%)
Aug 23, 2007 118.15 118.40 116.50 117.80 170,500 +0.90(+0.77%)
Aug 22, 2007 116.99 117.38 116.13 116.90 98,500 +1.20(+1.04%)
Aug 21, 2007 116.20 117.50 114.87 115.70 91,100 -1.78(-1.52%)
Aug 20, 2007 116.48 118.02 114.77 117.48 159,500 +0.87(+0.75%)
Aug 17, 2007 117.00 117.57 114.60 116.61 169,471 +3.59(+3.18%)
Aug 16, 2007 112.20 113.44 109.28 113.02 299,535 -0.69(-0.61%)
Aug 15, 2007 116.65 117.80 113.67 113.71 82,400 -3.01(-2.58%)
Aug 14, 2007 118.70 118.70 116.38 116.72 58,900 -0.88(-0.75%)
Aug 13, 2007 119.70 119.80 117.27 117.60 76,500 -0.20(-0.17%)
Aug 10, 2007 115.64 118.84 114.22 117.80 170,200 +0.79(+0.68%)
Aug 09, 2007 117.50 120.23 116.63 117.01 237,100 -2.85(-2.38%)
Aug 08, 2007 118.40 121.45 118.40 119.86 215,000 +1.72(+1.46%)
Aug 07, 2007 114.51 118.92 114.51 118.14 234,300 +2.72(+2.36%)
Aug 06, 2007 114.70 115.81 111.69 115.42 482,885 -0.15(-0.13%)
Aug 03, 2007 116.47 119.15 114.71 115.57 394,800 -3.58(-3.00%)
Aug 02, 2007 120.10 120.90 117.46 119.15 92,500 -0.86(-0.72%)
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.