US Energy Ishares ETF (NY: IYE )

46.41 +0.12 (+0.26%)
Streaming Delayed Price Updated: 3:41 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 19.85 19.89 19.69 19.79 501,889 -0.25(-1.25%)
Mar 30, 2006 20.14 20.22 19.96 20.04 567,535 +0.01(+0.03%)
Mar 29, 2006 19.79 20.06 19.79 20.04 583,365 +0.22(+1.13%)
Mar 28, 2006 19.86 20.01 19.76 19.81 477,214 +0.12(+0.60%)
Mar 27, 2006 19.52 19.75 19.42 19.70 267,239 +0.09(+0.44%)
Mar 24, 2006 19.46 19.73 19.46 19.61 330,092 +0.11(+0.55%)
Mar 23, 2006 19.40 19.54 19.38 19.50 435,777 +0.24(+1.27%)
Mar 22, 2006 19.12 19.49 19.12 19.26 547,981 +0.12(+0.63%)
Mar 21, 2006 19.12 19.41 19.10 19.14 300,295 -0.06(-0.32%)
Mar 20, 2006 19.46 19.61 19.19 19.20 369,666 -0.36(-1.82%)
Mar 17, 2006 19.79 19.82 19.54 19.56 830,585 -0.20(-1.01%)
Mar 16, 2006 19.46 19.83 19.38 19.76 449,745 +0.28(+1.44%)
Mar 15, 2006 19.31 19.49 19.24 19.47 208,577 +0.10(+0.51%)
Mar 14, 2006 19.06 19.40 18.93 19.38 827,791 +0.34(+1.81%)
Mar 13, 2006 18.67 19.06 18.67 19.03 1,054,061 +0.37(+1.97%)
Mar 10, 2006 18.54 18.79 18.43 18.67 430,656 +0.07(+0.39%)
Mar 09, 2006 18.91 19.01 18.59 18.59 408,774 -0.23(-1.20%)
Mar 08, 2006 18.65 18.97 18.49 18.82 1,552,226 +0.02(+0.11%)
Mar 07, 2006 19.00 19.01 18.69 18.80 824,998 -0.31(-1.64%)
Mar 06, 2006 19.61 19.61 19.10 19.11 902,283 -0.53(-2.71%)
Mar 03, 2006 19.62 19.82 19.55 19.64 201,593 -0.01(-0.03%)
Mar 02, 2006 19.38 19.70 19.38 19.65 428,328 +0.29(+1.49%)
Mar 01, 2006 19.20 19.39 19.17 19.36 1,260,776 +0.27(+1.39%)
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%)
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.