US Energy Ishares ETF (NY: IYE )

49.40 +0.50 (+1.02%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 19.81 19.71 19.49 19.66 388,339 -0.15(-0.74%)
Feb 27, 2006 20.07 20.10 19.80 19.81 1,067,820 -0.30(-1.47%)
Feb 24, 2006 20.18 20.26 20.09 20.11 237,795 +0.22(+1.11%)
Feb 23, 2006 19.92 20.12 19.70 19.89 482,372 -0.04(-0.20%)
Feb 22, 2006 20.21 20.21 19.84 19.93 1,278,943 -0.32(-1.57%)
Feb 21, 2006 20.29 20.39 20.12 20.24 463,385 +0.36(+1.82%)
Feb 17, 2006 19.95 19.97 19.78 19.88 511,306 +0.14(+0.69%)
Feb 16, 2006 19.51 19.74 19.51 19.74 1,414,568 +0.37(+1.93%)
Feb 15, 2006 19.55 19.69 19.22 19.37 755,430 -0.10(-0.49%)
Feb 14, 2006 19.35 19.62 19.28 19.47 769,445 -0.19(-0.96%)
Feb 13, 2006 19.76 19.96 19.55 19.65 2,284,828 -0.06(-0.28%)
Feb 10, 2006 19.85 19.94 19.40 19.71 1,910,955 -0.05(-0.23%)
Feb 09, 2006 20.37 20.53 19.73 19.76 889,699 -0.48(-2.35%)
Feb 08, 2006 20.24 20.29 19.85 20.23 1,054,710 +0.00(+0.01%)
Feb 07, 2006 20.67 20.67 20.14 20.23 773,514 -0.79(-3.74%)
Feb 06, 2006 21.01 21.16 20.85 21.01 1,033,010 +0.34(+1.67%)
Feb 03, 2006 20.84 20.88 20.57 20.67 449,370 -0.17(-0.82%)
Feb 02, 2006 21.04 21.10 20.57 20.84 587,256 -0.19(-0.93%)
Feb 01, 2006 21.50 21.63 21.02 21.03 613,024 -0.42(-1.98%)
Jan 31, 2006 21.57 21.60 21.38 21.46 2,424,522 -0.13(-0.63%)
Jan 30, 2006 21.46 21.71 21.40 21.59 434,904 +0.49(+2.33%)
Jan 27, 2006 21.04 21.19 20.93 21.10 1,629,759 +0.31(+1.48%)
Jan 26, 2006 20.79 20.84 20.43 20.79 694,851 +0.03(+0.13%)
Jan 25, 2006 21.27 21.31 20.57 20.77 2,642,878 -0.42(-1.97%)
Jan 24, 2006 21.10 21.38 21.10 21.19 544,308 -0.13(-0.61%)
Jan 23, 2006 21.08 21.42 20.91 21.32 1,346,755 +0.27(+1.28%)
Jan 20, 2006 21.27 21.48 20.94 21.05 1,588,168 -0.01(-0.03%)
Jan 19, 2006 20.60 21.06 20.55 21.05 670,439 +0.44(+2.12%)
Jan 18, 2006 20.91 20.91 20.36 20.62 1,981,028 -0.31(-1.47%)
Jan 17, 2006 20.72 20.92 20.71 20.92 538,883 +0.48(+2.36%)
Jan 13, 2006 20.21 20.49 20.20 20.44 792,501 +0.27(+1.32%)
Jan 12, 2006 20.41 20.62 20.16 20.18 432,643 -0.14(-0.69%)
Jan 11, 2006 20.24 20.41 19.96 20.31 770,801 +0.08(+0.38%)
Jan 10, 2006 20.00 20.34 20.00 20.24 223,329 +0.19(+0.93%)
Jan 09, 2006 20.14 20.16 19.90 20.05 331,829 +0.01(+0.05%)
Jan 06, 2006 19.86 20.12 19.82 20.04 741,868 +0.45(+2.30%)
Jan 05, 2006 19.73 19.78 19.43 19.59 743,676 -0.26(-1.31%)
Jan 04, 2006 19.69 19.87 19.55 19.85 493,222 +0.09(+0.44%)
Jan 03, 2006 19.16 19.76 19.16 19.76 3,509,973 +0.79(+4.19%)
Dec 30, 2005 18.76 19.06 18.70 18.97 2,206,165 +0.09(+0.47%)
Dec 29, 2005 18.98 19.16 18.84 18.88 449,822 -0.09(-0.49%)
Dec 28, 2005 18.75 19.08 18.75 18.97 295,662 +0.23(+1.22%)
Dec 27, 2005 19.11 19.13 18.62 18.75 607,147 -0.50(-2.61%)
Dec 23, 2005 19.24 19.32 18.96 19.25 1,032,557 -0.02(-0.13%)
Dec 22, 2005 19.37 19.45 19.23 19.27 1,275,778 -0.10(-0.50%)
Dec 21, 2005 19.41 19.55 19.29 19.37 250,906 +0.03(+0.15%)
Dec 20, 2005 19.17 19.39 19.17 19.34 4,919,117 +0.21(+1.10%)
Dec 19, 2005 19.31 19.44 19.12 19.13 340,418 -0.14(-0.73%)
Dec 16, 2005 19.66 19.66 19.27 19.27 386,531 -0.47(-2.38%)
Dec 15, 2005 19.89 19.89 19.60 19.74 304,704 -0.15(-0.75%)
Dec 14, 2005 19.69 19.89 19.64 19.89 174,504 +0.21(+1.09%)
Dec 13, 2005 19.80 19.97 19.65 19.68 286,168 -0.02(-0.12%)
Dec 12, 2005 19.73 19.74 19.55 19.70 1,272,162 +0.25(+1.30%)
Dec 09, 2005 19.60 19.71 19.39 19.45 257,687 -0.26(-1.32%)
Dec 08, 2005 19.48 19.71 19.28 19.71 382,462 +0.32(+1.63%)
Dec 07, 2005 19.64 19.70 19.29 19.39 466,549 -0.08(-0.43%)
Dec 06, 2005 19.39 19.64 19.29 19.48 577,762 +0.12(+0.63%)
Dec 05, 2005 19.43 19.55 19.28 19.35 993,678 +0.12(+0.60%)
Dec 02, 2005 19.20 19.33 19.05 19.24 572,789 +0.04(+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.