US Energy Ishares ETF (NY: IYE )

46.39 +0.10 (+0.22%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 19.24 19.14 18.93 19.09 399,928 -0.14(-0.74%)
Feb 27, 2006 19.49 19.51 19.23 19.24 1,099,687 -0.29(-1.47%)
Feb 24, 2006 19.59 19.67 19.51 19.52 244,892 +0.21(+1.11%)
Feb 23, 2006 19.34 19.53 19.13 19.31 496,768 -0.04(-0.20%)
Feb 22, 2006 19.62 19.62 19.26 19.35 1,317,110 -0.31(-1.57%)
Feb 21, 2006 19.71 19.79 19.54 19.66 477,214 +0.35(+1.82%)
Feb 17, 2006 19.37 19.40 19.20 19.31 526,564 +0.13(+0.69%)
Feb 16, 2006 18.94 19.17 18.94 19.17 1,456,783 +0.36(+1.93%)
Feb 15, 2006 18.99 19.12 18.66 18.81 777,975 -0.09(-0.49%)
Feb 14, 2006 18.79 19.05 18.72 18.90 792,408 -0.18(-0.96%)
Feb 13, 2006 19.19 19.38 18.98 19.08 2,353,014 -0.05(-0.28%)
Feb 10, 2006 19.28 19.37 18.83 19.14 1,967,984 -0.05(-0.24%)
Feb 09, 2006 19.78 19.93 19.16 19.18 916,250 -0.46(-2.35%)
Feb 08, 2006 19.65 19.71 19.27 19.64 1,086,185 +0.00(+0.01%)
Feb 07, 2006 20.07 20.07 19.56 19.64 796,598 -0.76(-3.74%)
Feb 06, 2006 20.40 20.54 20.25 20.40 1,063,838 +0.34(+1.67%)
Feb 03, 2006 20.23 20.27 19.97 20.07 462,781 -0.17(-0.82%)
Feb 02, 2006 20.43 20.49 19.97 20.24 604,781 -0.19(-0.93%)
Feb 01, 2006 20.88 21.00 20.41 20.42 631,319 -0.41(-1.98%)
Jan 31, 2006 20.94 20.97 20.76 20.84 2,496,877 -0.13(-0.62%)
Jan 30, 2006 20.83 21.08 20.78 20.97 447,882 +0.48(+2.33%)
Jan 27, 2006 20.43 20.57 20.33 20.49 1,678,396 +0.30(+1.48%)
Jan 26, 2006 20.19 20.23 19.84 20.19 715,588 +0.03(+0.13%)
Jan 25, 2006 20.65 20.70 19.97 20.17 2,721,749 -0.41(-1.97%)
Jan 24, 2006 20.49 20.76 20.49 20.57 560,551 -0.13(-0.61%)
Jan 23, 2006 20.47 20.80 20.30 20.70 1,386,947 +0.26(+1.28%)
Jan 20, 2006 20.65 20.86 20.33 20.44 1,635,563 -0.01(-0.03%)
Jan 19, 2006 20.01 20.45 19.95 20.44 690,447 +0.43(+2.12%)
Jan 18, 2006 20.31 20.31 19.77 20.02 2,040,148 -0.30(-1.47%)
Jan 17, 2006 20.12 20.32 20.11 20.32 554,965 +0.47(+2.36%)
Jan 13, 2006 19.62 19.90 19.61 19.85 816,152 +0.26(+1.32%)
Jan 12, 2006 19.81 20.02 19.58 19.59 445,554 -0.14(-0.69%)
Jan 11, 2006 19.65 19.82 19.38 19.73 793,804 +0.08(+0.38%)
Jan 10, 2006 19.42 19.75 19.42 19.65 229,993 +0.18(+0.93%)
Jan 09, 2006 19.55 19.57 19.32 19.47 341,731 +0.01(+0.06%)
Jan 06, 2006 19.28 19.53 19.25 19.46 764,008 +0.44(+2.30%)
Jan 05, 2006 19.16 19.21 18.86 19.02 765,870 -0.25(-1.31%)
Jan 04, 2006 19.12 19.29 18.98 19.28 507,941 +0.08(+0.44%)
Jan 03, 2006 18.61 19.19 18.61 19.19 3,614,721 +0.77(+4.19%)
Dec 30, 2005 18.21 18.50 18.16 18.42 2,272,004 +0.09(+0.47%)
Dec 29, 2005 18.43 18.60 18.30 18.33 463,246 -0.09(-0.49%)
Dec 28, 2005 18.21 18.53 18.21 18.42 304,485 +0.22(+1.22%)
Dec 27, 2005 18.56 18.58 18.08 18.20 625,266 -0.49(-2.61%)
Dec 23, 2005 18.68 18.76 18.41 18.69 1,063,372 -0.02(-0.13%)
Dec 22, 2005 18.81 18.88 18.68 18.71 1,313,851 -0.09(-0.50%)
Dec 21, 2005 18.85 18.98 18.73 18.81 258,393 +0.03(+0.15%)
Dec 20, 2005 18.61 18.83 18.61 18.78 5,065,918 +0.20(+1.10%)
Dec 19, 2005 18.75 18.88 18.57 18.58 350,577 -0.14(-0.73%)
Dec 16, 2005 19.09 19.09 18.71 18.71 398,066 -0.46(-2.38%)
Dec 15, 2005 19.31 19.32 19.04 19.17 313,797 -0.14(-0.75%)
Dec 14, 2005 19.12 19.32 19.07 19.31 179,711 +0.21(+1.09%)
Dec 13, 2005 19.22 19.39 19.08 19.11 294,708 -0.02(-0.12%)
Dec 12, 2005 19.16 19.17 18.98 19.13 1,310,127 +0.24(+1.30%)
Dec 09, 2005 19.03 19.14 18.82 18.88 265,377 -0.25(-1.32%)
Dec 08, 2005 18.91 19.14 18.72 19.14 393,876 +0.31(+1.63%)
Dec 07, 2005 19.07 19.13 18.73 18.83 480,473 -0.08(-0.43%)
Dec 06, 2005 18.83 19.08 18.73 18.91 595,004 +0.12(+0.63%)
Dec 05, 2005 18.87 18.98 18.72 18.79 1,023,333 +0.11(+0.60%)
Dec 02, 2005 18.64 18.77 18.50 18.68 589,883 +0.03(+0.18%)
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.